Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Newfoundland Discovery Corp. (NEWDF)

0.0600
+0.0232
+(86.57%)
As of 11:06:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.06000.06000.06000.06000.06001,000
Apr 21, 20250.05000.05000.05000.05000.0500-
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.05000.05000.05000.05000.05002,000
Apr 15, 20250.03700.04600.03700.04600.046011,000
Apr 14, 20250.03700.04800.03700.04800.0480500
Apr 11, 20250.03700.05000.03700.05000.050032,400
Apr 10, 20250.04900.04900.04200.04200.04204,000
Apr 9, 20250.05000.05000.05000.05000.050020,000
Apr 8, 20250.04700.04700.04700.04700.0470-
Apr 7, 20250.04700.04700.04700.04700.0470-
Apr 4, 20250.06000.06000.04700.04700.04705,300
Apr 3, 20250.04800.04800.04800.04800.0480300
Apr 2, 20250.04700.04700.04700.04700.0470-
Apr 1, 20250.04700.04700.04700.04700.0470-
Mar 31, 20250.04700.04700.04700.04700.0470-
Mar 28, 20250.05100.05100.04700.04700.04705,200
Mar 27, 20250.04100.04100.04100.04100.0410-
Mar 26, 20250.04100.04100.04100.04100.04103,500
Mar 25, 20250.05100.05100.05100.05100.0510-
Mar 24, 20250.05100.05100.05100.05100.05101,400
Mar 21, 20250.05400.05400.05400.05400.0540-
Mar 20, 20250.03900.05400.03700.05400.054011,100
Mar 19, 20250.05100.05100.05100.05100.0510200
Mar 18, 20250.05900.05900.05900.05900.0590700
Mar 17, 20250.05600.05700.05600.05700.057013,500
Mar 14, 20250.06600.06600.06200.06200.062045,000
Mar 13, 20250.04900.04900.04900.04900.0490-
Mar 12, 20250.04300.04900.04300.04900.04901,200
Mar 11, 20250.04200.04200.04200.04200.0420-
Mar 10, 20250.04200.04200.04200.04200.0420800
Mar 7, 20250.04300.04300.04300.04300.0430200
Mar 6, 20250.04400.04400.04400.04400.0440-
Mar 5, 20250.05900.06600.04400.04400.04401,400
Mar 4, 20250.05000.05600.04200.05600.056051,700
Mar 3, 20250.06200.06200.04400.04900.0490237,500
Feb 28, 20250.07000.07000.07000.07000.0700300
Feb 27, 20250.06100.06100.06100.06100.0610-
Feb 26, 20250.06100.06100.06100.06100.0610-
Feb 25, 20250.06500.06500.06100.06100.061061,000
Feb 24, 20250.06600.06600.06600.06600.0660-
Feb 21, 20250.06600.06600.06600.06600.0660-
Feb 20, 20250.09800.09800.06600.06600.06602,700
Feb 19, 20250.07300.07300.07300.07300.0730-
Feb 18, 20250.07300.07300.07300.07300.07301,600
Feb 14, 20250.06600.07300.05600.07300.073022,000
Feb 13, 20250.07200.08000.06300.06600.066038,900
Feb 12, 20250.09300.09300.09300.09300.0930-
Feb 11, 20250.05800.09300.05800.09300.0930283,100
Feb 10, 20250.04800.06100.04800.06100.06101,000
Feb 7, 20250.04800.04800.04800.04800.0480-
Feb 6, 20250.04800.04800.04800.04800.0480-
Feb 5, 20250.04800.04800.04800.04800.0480-
Feb 4, 20250.04800.04800.04800.04800.0480-
Feb 3, 20250.04800.04800.04800.04800.048010,100
Jan 31, 20250.05000.07600.05000.07600.076060,000
Jan 30, 20250.07800.07800.07800.07800.0780300
Jan 29, 20250.07800.10700.07800.07800.078011,300
Jan 28, 20250.07900.07900.07900.07900.0790200
Jan 27, 20250.10700.10700.10700.10700.1070-
Jan 24, 20250.10700.10700.10700.10700.1070-
Jan 23, 20250.10700.10700.10700.10700.1070900
Jan 22, 20250.05000.05000.05000.05000.0500300
Jan 21, 20250.06100.06100.06100.06100.061052,600
Jan 17, 20250.09200.09200.09200.09200.0920-
Jan 16, 20250.09200.09200.09200.09200.0920-
Jan 15, 20250.09100.09200.09100.09200.0920200
Jan 14, 20250.07100.07100.07100.07100.0710-
Jan 13, 20250.07100.07100.07100.07100.0710-
Jan 10, 20250.07100.07100.07100.07100.0710-
Jan 8, 20250.07100.07100.07100.07100.0710-
Jan 7, 20250.07100.07100.07100.07100.0710-
Jan 6, 20250.07100.07100.07100.07100.0710-
Jan 3, 20250.07100.07100.07100.07100.0710-
Jan 2, 20250.07100.07100.07100.07100.0710-
Dec 31, 20240.05700.07800.04100.07100.071057,800
Dec 30, 20240.04000.07100.04000.07100.0710300
Dec 27, 20240.06300.06300.06300.06300.0630-
Dec 26, 20240.06300.06300.06300.06300.0630-
Dec 24, 20240.03400.07000.03400.06300.0630700
Dec 23, 20240.06900.06900.03400.03400.0340500
Dec 20, 20240.07600.07600.07600.07600.0760100
Dec 19, 20240.03400.03400.03400.03400.0340-
Dec 18, 20240.07000.07000.03400.03400.0340700
Dec 17, 20240.07000.07000.07000.07000.0700-
Dec 16, 20240.07000.07000.07000.07000.07001,000
Dec 13, 20240.06800.06800.06800.06800.06801,500
Dec 12, 20240.03400.03400.03400.03400.0340500
Dec 11, 20240.07100.07100.07100.07100.0710-
Dec 10, 20240.07100.07100.07100.07100.0710700
Dec 9, 20240.06000.06900.06000.06900.06901,600
Dec 6, 20240.06400.06400.06400.06400.0640-
Dec 5, 20240.03000.03000.03000.03000.0300500
Dec 4, 20240.04000.04000.04000.04000.0400300
Dec 3, 20240.04700.04700.04700.04700.0470200
Dec 2, 20240.04000.04500.04000.04500.04505,300
Nov 29, 20240.03000.03000.03000.03000.0300300
Nov 27, 20240.06100.06100.06100.06100.0610-
Nov 26, 20240.06500.06500.06100.06100.0610600
Nov 25, 20240.06400.06400.06400.06400.0640300
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07000.07000.07000.07001,000
Nov 20, 20240.05100.08500.05100.08500.0850400
Nov 19, 20240.07400.07400.05200.05200.0520700
Nov 18, 20240.06000.06600.06000.06600.066033,500
Nov 15, 20240.06400.06400.06100.06100.061018,200
Nov 14, 20240.05600.05600.05400.05400.054020,300
Nov 13, 20240.06900.06900.05400.06100.061026,800
Nov 12, 20240.06500.06500.06500.06500.0650700
Nov 11, 20240.07200.07200.07200.07200.07206,600
Nov 8, 20240.07700.07700.07700.07700.0770100
Nov 7, 20240.06200.09300.05000.09300.0930800
Nov 6, 20240.00500.00500.00500.00500.0050-
Nov 5, 20240.00400.00600.00400.00500.005050,800
Nov 4, 20240.00700.00800.00400.00400.0040259,100
Nov 1, 20240.00800.00800.00800.00800.0080-
Oct 31, 20240.00800.00800.00800.00800.008011,900
Oct 30, 20240.00700.00700.00700.00700.0070-
Oct 29, 20240.00600.00700.00600.00700.007015,000
Oct 28, 20240.00800.00800.00600.00600.00605,500
Oct 25, 20240.00700.00700.00600.00600.006072,700
Oct 24, 20240.00700.00800.00700.00700.0070107,200
Oct 23, 20240.00700.00700.00700.00700.007020,300
Oct 22, 20240.00700.00800.00700.00700.007048,800
Oct 21, 20240.00700.00700.00700.00700.007040,000
Oct 18, 20240.00800.00800.00700.00800.0080111,400
Oct 17, 20240.00300.00700.00300.00700.0070141,600
Oct 16, 20240.00700.00700.00700.00700.0070100
Oct 15, 20240.00700.00700.00700.00700.00702,300
Oct 14, 20240.00700.00800.00700.00700.00701,500
Oct 11, 20240.00700.00700.00700.00700.007012,700
Oct 10, 20240.00800.00800.00800.00800.00801,300
Oct 9, 20240.00700.00700.00700.00700.00707,400
Oct 8, 20240.00900.00900.00900.00900.0090-
Oct 7, 20240.00900.00900.00900.00900.00901,500
Oct 4, 20240.00800.00800.00800.00800.008032,800
Oct 3, 20240.00800.00800.00700.00700.007071,500
Oct 2, 20240.00800.00800.00700.00800.008026,600
Oct 1, 20240.00800.00800.00700.00700.007035,300
Sep 30, 20240.00900.00900.00900.00900.009011,600
Sep 27, 20240.01200.01200.00800.00900.009052,300
Sep 26, 20240.01000.01100.00900.00900.009038,600
Sep 25, 20240.01200.01200.01200.01200.0120100
Sep 24, 20240.00900.00900.00900.00900.009010,000
Sep 23, 20240.00900.00900.00800.00800.008051,800
Sep 20, 20240.00900.00900.00900.00900.0090-
Sep 19, 20240.01000.01000.00900.00900.0090100,000
Sep 18, 20240.00700.00800.00700.00800.008020,200
Sep 17, 20240.00900.01100.00900.01000.0100138,200
Sep 16, 20240.00700.00800.00700.00700.007018,800
Sep 13, 20240.00800.00900.00800.00800.008015,200
Sep 12, 20240.00900.00900.00900.00900.009010,600
Sep 11, 20240.00800.00800.00800.00800.0080-
Sep 10, 20240.00800.00800.00800.00800.008063,300
Sep 9, 20240.00900.01000.00900.01000.010020,800
Sep 6, 20240.00800.01000.00800.01000.010040,000
Sep 5, 20240.00900.01000.00900.01000.010023,000
Sep 4, 20240.01000.01000.00700.00900.009046,700
Sep 3, 20240.00700.00900.00700.00900.00903,600
Aug 30, 20240.00800.00800.00800.00800.0080100
Aug 29, 20240.00700.00900.00700.00900.009011,000
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.00900.01000.00900.01000.010016,700
Aug 26, 20240.00800.00800.00800.00800.0080-
Aug 23, 20240.00800.00800.00800.00800.0080-
Aug 22, 20240.00700.00800.00700.00800.00801,200
Aug 21, 20240.00700.00800.00700.00800.00804,300
Aug 20, 20240.00800.00800.00800.00800.008017,000
Aug 19, 20240.00800.00800.00800.00800.0080100
Aug 16, 20240.00800.00800.00800.00800.0080200
Aug 15, 20240.00600.00800.00600.00700.007010,800
Aug 14, 20240.01000.01000.01000.01000.0100-
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.01001,000
Aug 8, 20240.00900.00900.00900.00900.0090-
Aug 7, 20240.00900.00900.00900.00900.0090-
Aug 6, 20240.00900.00900.00900.00900.0090-
Aug 5, 20240.00900.00900.00900.00900.00901,000
Aug 2, 20240.00600.01300.00600.01300.013036,000
Aug 1, 20240.01000.01400.01000.01300.0130155,400
Jul 31, 20240.00600.00600.00600.00600.0060-
Jul 30, 20240.00600.00600.00600.00600.00601,000
Jul 29, 20240.00600.00600.00600.00600.0060-
Jul 26, 20240.00600.00600.00600.00600.0060-
Jul 25, 20240.00600.00600.00600.00600.00605,300
Jul 24, 20240.00800.00800.00800.00800.008010,000
Jul 23, 20240.01200.01200.01200.01200.01201,000
Jul 22, 20240.00800.01200.00800.01200.012041,300
Jul 19, 20240.00600.00600.00600.00600.00603,100
Jul 18, 20240.01100.01100.01100.01100.0110100,000
Jul 17, 20240.01100.01100.01100.01100.0110300
Jul 16, 20240.00600.01000.00600.01000.0100102,700
Jul 15, 20240.01400.01400.01400.01400.014050,500
Jul 12, 20240.01100.01100.01000.01000.010016,600
Jul 11, 20240.01100.01100.01100.01100.011010,000
Jul 10, 20240.00600.00600.00600.00600.0060300
Jul 9, 20240.01000.01100.01000.01100.011029,000
Jul 8, 20240.01100.01100.01100.01100.01106,900
Jul 5, 20240.01100.01100.01100.01100.011028,900
Jul 3, 20240.01200.01200.01200.01200.012020,000
Jul 2, 20240.01100.01200.01100.01100.0110404,500
Jul 1, 20240.00900.01100.00700.00700.007012,100
Jun 28, 20240.00600.00600.00600.00600.0060-
Jun 27, 20240.01100.01100.00600.00600.00602,200
Jun 26, 20240.00900.00900.00900.00900.00903,000
Jun 25, 20240.01300.01300.00900.01000.010020,900
Jun 24, 20240.00800.01100.00600.01100.011063,600
Jun 21, 20240.00600.00600.00600.00600.006050,000
Jun 20, 20240.00700.00700.00700.00700.0070-
Jun 18, 20240.00900.01000.00700.00700.0070513,500
Jun 17, 20240.01100.01100.01100.01100.011031,700
Jun 14, 20240.01100.01100.01100.01100.0110189,900
Jun 13, 20240.01400.01400.01400.01400.0140-
Jun 12, 20240.01500.01500.01400.01400.014022,000
Jun 11, 20240.01300.01500.01200.01500.015037,200
Jun 10, 20240.01100.01100.01100.01100.0110-
Jun 7, 20240.01500.01500.01100.01100.011057,700
Jun 6, 20240.01300.01300.01300.01300.0130110,100
Jun 5, 20240.01500.01500.01500.01500.0150300
Jun 4, 20240.01300.01500.01300.01500.01505,700
Jun 3, 20240.01500.01500.01500.01500.0150500
May 31, 20240.01400.01400.01400.01400.0140-
May 30, 20240.01100.01400.01100.01400.01401,500
May 29, 20240.01300.01300.01300.01300.0130-
May 28, 20240.01300.01300.01300.01300.0130-
May 24, 20240.01300.01300.01300.01300.01301,000
May 23, 20240.01100.01500.01100.01500.015016,900
May 22, 20240.01300.01500.01300.01500.015030,000
May 21, 20240.01200.01300.01200.01300.013017,400
May 20, 20240.01600.01900.01600.01600.0160210,200
May 17, 20240.01400.01400.01400.01400.014010,100
May 16, 20240.01400.01400.01400.01400.0140-
May 15, 20240.01400.01400.01400.01400.0140-
May 14, 20240.01400.01400.01400.01400.0140200
May 13, 20240.01500.01500.01500.01500.0150101,100
May 10, 20240.01200.01500.01200.01500.0150159,400
May 9, 20240.01400.01400.01400.01400.01401,700
May 8, 20240.01400.01400.01200.01200.01204,000
May 7, 20240.01500.01500.01500.01500.015030,000
May 6, 20240.01300.01300.01300.01300.013095,200
May 3, 20240.01200.01200.01200.01200.0120-
May 2, 20240.01300.01300.01200.01200.01201,200
May 1, 20240.01300.01300.01300.01300.013048,300
Apr 30, 20240.01100.01100.01100.01100.0110300
Apr 29, 20240.01200.01200.01200.01200.01204,000
Apr 26, 20240.01300.01300.01300.01300.013010,000
Apr 25, 20240.01500.01500.01500.01500.0150-
Apr 24, 20240.01500.01500.01100.01500.015031,800
Apr 23, 20240.01400.01400.01000.01000.010055,000
Apr 22, 20240.01500.01500.01500.01500.015016,000

Related Tickers

HCHDY Hochschild Mining plc
27.14
0.00%
 
PDIYF Predictive Discovery Limited
0.2500
+5.53%
 
KLKLF Kirkland Lake Discoveries Corp.
0.0240
0.00%
 
BCEKF Bear Creek Mining Corporation
0.1300
-2.11%
 
CGLCF Cassiar Gold Corp.
0.1680
-1.23%
 
ORZCF Orezone Gold Corporation
0.9200
-2.95%
 
AMXEF Amex Exploration Inc.
0.7860
+0.77%
 
GRLGF Greatland Gold plc
0.2000
+2.09%
 
MAUTF Montage Gold Corp.
2.7000
-1.10%
 
DPMLF Dundee Precious Metals Inc.
14.18
-1.25%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.