Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Placer Dome Gold Corp (OP: NPDCF )

N/A UNCHANGED
Last Price Updated: 3:50 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1931 0.2140 0.1931 0.2140 85,215 +0.01(+4.39%)
Nov 27, 2020 0.1990 0.2086 0.1984 0.2050 89,000 +0.01(+3.02%)
Nov 25, 2020 0.1835 0.2060 0.1835 0.1990 265,300 +0.01(+4.74%)
Nov 24, 2020 0.2297 0.2297 0.1840 0.1900 467,229 -0.01(-4.04%)
Nov 23, 2020 0.2170 0.2170 0.1950 0.1980 552,964 -0.01(-4.94%)
Nov 20, 2020 0.2033 0.2083 0.1956 0.2083 204,400 +0.01(+6.44%)
Nov 19, 2020 0.2085 0.2085 0.1949 0.1957 322,650 -0.01(-3.50%)
Nov 18, 2020 0.2051 0.2201 0.2000 0.2028 945,268 +0.01(+4.11%)
Nov 17, 2020 0.2010 0.2010 0.1893 0.1948 88,332 +0.01(+3.34%)
Nov 16, 2020 0.1810 0.2100 0.1810 0.1885 412,210 -0.01(-3.33%)
Nov 13, 2020 0.1925 0.1950 0.1924 0.1950 11,400 +0.01(+4.56%)
Nov 12, 2020 0.1893 0.2007 0.1865 0.1865 23,100 -0.01(-3.77%)
Nov 11, 2020 0.1942 0.1956 0.1865 0.1938 35,087 -0.00(-1.87%)
Nov 10, 2020 0.1824 0.2086 0.1824 0.1975 58,665 +0.01(+4.72%)
Nov 09, 2020 0.1900 0.1905 0.1780 0.1886 37,057 -0.01(-7.23%)
Nov 06, 2020 0.1940 0.2050 0.1940 0.2033 171,300 +0.02(+12.94%)
Nov 05, 2020 0.1784 0.1865 0.1700 0.1800 110,259 +0.00(+0.06%)
Nov 04, 2020 0.1722 0.1799 0.1700 0.1799 9,500 +0.00(+2.80%)
Nov 03, 2020 0.1700 0.1779 0.1680 0.1750 166,350 +0.00(+0.00%)
Nov 02, 2020 0.1700 0.1842 0.1700 0.1750 45,669 -0.01(-2.78%)
Oct 30, 2020 0.2112 0.2112 0.1700 0.1800 84,600 -0.01(-4.10%)
Oct 29, 2020 0.1716 0.1877 0.1716 0.1877 76,349 +0.01(+3.13%)
Oct 28, 2020 0.1585 0.1900 0.1585 0.1820 684,435 -0.01(-4.16%)
Oct 27, 2020 0.1890 0.2008 0.1797 0.1899 154,533 -0.00(-0.52%)
Oct 26, 2020 0.2150 0.2150 0.1800 0.1909 152,148 -0.02(-9.65%)
Oct 23, 2020 0.2056 0.2184 0.2017 0.2113 267,200 +0.01(+5.97%)
Oct 22, 2020 0.1990 0.2130 0.1700 0.1994 462,166 -0.01(-6.47%)
Oct 21, 2020 0.2234 0.2234 0.2000 0.2132 198,967 -0.00(-0.09%)
Oct 20, 2020 0.2603 0.2603 0.2110 0.2134 165,672 -0.03(-12.79%)
Oct 19, 2020 0.2760 0.2760 0.2447 0.2447 101,434 -0.03(-9.70%)
Oct 16, 2020 0.2600 0.2860 0.2524 0.2710 246,200 +0.02(+6.40%)
Oct 15, 2020 0.2600 0.2600 0.2400 0.2547 131,684 -0.01(-2.49%)
Oct 14, 2020 0.2728 0.2728 0.2500 0.2612 165,833 +0.00(+0.46%)
Oct 13, 2020 0.3400 0.3400 0.2600 0.2600 229,621 -0.05(-17.46%)
Oct 12, 2020 0.3106 0.4267 0.3000 0.3150 243,289 +0.04(+12.74%)
Oct 09, 2020 0.2476 0.2823 0.2420 0.2794 512,400 +0.04(+15.17%)
Oct 08, 2020 0.2247 0.2447 0.2200 0.2426 278,156 +0.01(+5.48%)
Oct 07, 2020 0.2474 0.2580 0.2300 0.2300 85,100 -0.01(-6.12%)
Oct 06, 2020 0.2400 0.2504 0.2281 0.2450 123,600 +0.01(+5.65%)
Oct 05, 2020 0.2009 0.2394 0.2000 0.2319 281,500 +0.02(+8.26%)
Oct 02, 2020 0.2196 0.2243 0.1929 0.2142 67,500 -0.02(-8.85%)
Oct 01, 2020 0.2254 0.2350 0.2200 0.2350 28,000 +0.01(+4.26%)
Sep 30, 2020 0.2342 0.2342 0.2254 0.2254 4,000 -0.01(-6.08%)
Sep 29, 2020 0.2168 0.2400 0.2149 0.2400 55,505 +0.02(+9.74%)
Sep 28, 2020 0.2439 0.2628 0.2187 0.2187 38,250 -0.06(-20.33%)
Sep 25, 2020 0.2945 0.3085 0.2745 0.2745 28,200 +0.00(+0.84%)
Sep 24, 2020 0.2874 0.2874 0.2722 0.2722 20,000 +0.01(+2.72%)
Sep 23, 2020 0.2989 0.3000 0.2614 0.2650 82,430 -0.05(-17.06%)
Sep 22, 2020 0.3095 0.3408 0.3095 0.3195 12,050 -0.00(-0.06%)
Sep 21, 2020 0.3369 0.3376 0.3049 0.3197 25,900 -0.03(-8.29%)
Sep 18, 2020 0.3490 0.3600 0.3383 0.3486 38,600 -0.03(-9.01%)
Sep 17, 2020 0.4254 0.4254 0.3831 0.3831 89,000 -0.06(-13.74%)
Sep 16, 2020 0.4609 0.5301 0.4100 0.4441 26,111 -0.07(-12.92%)
Sep 14, 2020 0.5100 0.5100 0.5100 0 +0.03(+5.39%)
Sep 11, 2020 0.4830 0.4839 0.4829 0.4839 3,400 +0.03(+7.51%)
Sep 10, 2020 0.4788 0.4788 0.4501 0.4501 19,200 -0.04(-8.14%)
Sep 09, 2020 0.4999 0.5000 0.4737 0.4900 25,153 -0.02(-4.03%)
Sep 08, 2020 0.5000 0.5106 0.4925 0.5106 2,000 -0.02(-3.48%)
Sep 03, 2020 0.5290 0.5290 0.5290 0 +0.02(+4.13%)
Sep 02, 2020 0.5290 0.5290 0.5050 0.5080 5,730 -0.02(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.