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

OTC Markets OTCPK - Delayed Quote USD

NagaCorp Ltd. (NGCRF)

Compare

0.3700

+0.3700

(0.00%)

As of February 21 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	16,224
Feb 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 19, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 18, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 14, 2025	0.3900	0.3900	0.3500	0.3500	0.3500	7,700
Feb 13, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 12, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Feb 11, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 10, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 6, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	38,500
Feb 5, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	7,000
Feb 4, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 3, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	200
Jan 31, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 30, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	16,200
Jan 29, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	300
Jan 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	3,100
Jan 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 23, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Jan 17, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 16, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 15, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 14, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 13, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 10, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 8, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	400
Jan 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 6, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 3, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	3,100
Jan 2, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 31, 2024	0.4000	0.4000	0.3300	0.3300	0.3300	600
Dec 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,500
Dec 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,700
Dec 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Dec 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,900
Dec 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	30,600
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 20, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	76,900
Nov 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	24,500
Nov 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10,800
Nov 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	19,300
Oct 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Oct 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Oct 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 11, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	10,200
Oct 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 30, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	25,500
Sep 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	12,100
Sep 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 10, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	5,100
Sep 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,200
Aug 27, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	3,100
Aug 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,600
Aug 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Aug 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	700
Aug 19, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	14,300
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	144,400
Aug 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 9, 2024	0.3900	0.4500	0.3800	0.4000	0.4000	10,700
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Aug 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
Aug 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Jul 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jul 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,300
Jul 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,200
Jul 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 16, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	15,200
Jul 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
Jul 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,200
Jun 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Jun 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,500
Jun 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 20, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	300
Jun 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Jun 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jun 13, 2024	0.4600	0.5200	0.4600	0.5200	0.5200	11,300
Jun 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,000
Jun 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,000
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,100
May 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	400
May 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 23, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	2,000
May 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,300
May 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	21,400
May 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	900
May 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	4,400
May 7, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
May 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	22,300
May 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	20,400
May 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Apr 29, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	28,100
Apr 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,200
Apr 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	14,200
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	800
Apr 8, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	6,100
Apr 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,100
Mar 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	9,000
Mar 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 19, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	2,500
Mar 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Mar 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	89,800
Mar 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Mar 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-

RCTUF Reef Casino Trust

1.9000

0.00%

SJMHF SJM Holdings Limited

0.3350

0.00%

GHIFF Gamehost Inc.

7.06

0.00%

MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi

13.83

+2.37%

SKYZF SkyCity Entertainment Group Limited

0.9159

0.00%

MIN.L Minoan Group Plc

0.3995

+6.53%

GXYEF Galaxy Entertainment Group Limited

3.8000

0.00%

MCHVF MGM China Holdings Limited

1.1100

0.00%

WYNMF Wynn Macau, Limited

0.6586

+2.79%

4170.SR Tourism Enterprises Co.

0.8800

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NagaCorp Ltd. (NGCRF)

Related Tickers