New Generation Consumer Group, Inc. (NGCG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0016

+0.0001

(+6.67%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0014	0.0016	0.0014	0.0016	0.0016	383,010
25 Apr 2024	0.0014	0.0016	0.0014	0.0015	0.0015	247,290
24 Apr 2024	0.0013	0.0014	0.0013	0.0014	0.0014	149,929
23 Apr 2024	0.0013	0.0014	0.0013	0.0014	0.0014	318,929
22 Apr 2024	0.0015	0.0015	0.0013	0.0015	0.0015	333,601
19 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	55,104
18 Apr 2024	0.0016	0.0016	0.0013	0.0014	0.0014	4,612,088
17 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	224,138
16 Apr 2024	0.0014	0.0016	0.0014	0.0016	0.0016	421,059
15 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
12 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	170,400
11 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	70,010
10 Apr 2024	0.0016	0.0016	0.0014	0.0014	0.0014	2,280,000
09 Apr 2024	0.0017	0.0017	0.0016	0.0017	0.0017	570,065
08 Apr 2024	0.0021	0.0021	0.0015	0.0017	0.0017	4,736,127
05 Apr 2024	0.0017	0.0020	0.0016	0.0020	0.0020	9,193,033
04 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	20,000
03 Apr 2024	0.0018	0.0018	0.0017	0.0017	0.0017	37,505
02 Apr 2024	0.0016	0.0017	0.0016	0.0016	0.0016	697,142
01 Apr 2024	0.0017	0.0019	0.0015	0.0018	0.0018	1,464,277
28 Mar 2024	0.0017	0.0019	0.0017	0.0018	0.0018	656,559
27 Mar 2024	0.0017	0.0019	0.0017	0.0019	0.0019	5,021,379
26 Mar 2024	0.0014	0.0017	0.0014	0.0016	0.0016	624,008
25 Mar 2024	0.0017	0.0018	0.0013	0.0014	0.0014	2,539,009
22 Mar 2024	0.0015	0.0017	0.0013	0.0017	0.0017	265,010
21 Mar 2024	0.0014	0.0016	0.0013	0.0015	0.0015	1,531,709
20 Mar 2024	0.0015	0.0015	0.0013	0.0014	0.0014	1,318,505
19 Mar 2024	0.0013	0.0015	0.0013	0.0015	0.0015	273,005
18 Mar 2024	0.0014	0.0015	0.0013	0.0014	0.0014	917,610
15 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,053,115
14 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,499,905
13 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,123,746
12 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
11 Mar 2024	0.0020	0.0021	0.0014	0.0015	0.0015	4,047,454
08 Mar 2024	0.0012	0.0018	0.0012	0.0016	0.0016	8,485,546
07 Mar 2024	0.0012	0.0014	0.0012	0.0014	0.0014	266,034
06 Mar 2024	0.0014	0.0014	0.0012	0.0012	0.0012	3,107,609
05 Mar 2024	0.0013	0.0014	0.0013	0.0013	0.0013	364,401
04 Mar 2024	0.0016	0.0016	0.0016	0.0016	0.0016	224,994
01 Mar 2024	0.0015	0.0015	0.0013	0.0013	0.0013	85,020
29 Feb 2024	0.0017	0.0017	0.0017	0.0017	0.0017	105
28 Feb 2024	0.0013	0.0013	0.0013	0.0013	0.0013	400,200
27 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	11,105
26 Feb 2024	0.0013	0.0017	0.0013	0.0015	0.0015	917,630
23 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	1,161,726
22 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	185,411
21 Feb 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
20 Feb 2024	0.0015	0.0017	0.0012	0.0014	0.0014	1,414,005
16 Feb 2024	0.0014	0.0014	0.0012	0.0013	0.0013	2,018,313
15 Feb 2024	0.0013	0.0015	0.0012	0.0012	0.0012	981,715
14 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	32,900
13 Feb 2024	0.0012	0.0016	0.0012	0.0014	0.0014	2,212,161
12 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	6,599,605
09 Feb 2024	0.0013	0.0013	0.0013	0.0013	0.0013	386,829
08 Feb 2024	0.0017	0.0017	0.0014	0.0014	0.0014	215,000
07 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,005
06 Feb 2024	0.0014	0.0014	0.0014	0.0014	0.0014	193,181
05 Feb 2024	0.0013	0.0014	0.0013	0.0014	0.0014	273,689
02 Feb 2024	0.0014	0.0014	0.0012	0.0014	0.0014	5,267,717
01 Feb 2024	0.0015	0.0015	0.0014	0.0014	0.0014	2,606,658
31 Jan 2024	0.0017	0.0017	0.0014	0.0014	0.0014	4,225,177
30 Jan 2024	0.0018	0.0018	0.0015	0.0016	0.0016	2,261,065
29 Jan 2024	0.0018	0.0018	0.0015	0.0016	0.0016	97,010
26 Jan 2024	0.0015	0.0018	0.0015	0.0017	0.0017	3,036,994
25 Jan 2024	0.0016	0.0019	0.0015	0.0016	0.0016	1,927,000
24 Jan 2024	0.0017	0.0020	0.0016	0.0019	0.0019	2,226,139
23 Jan 2024	0.0018	0.0019	0.0018	0.0019	0.0019	209,510
22 Jan 2024	0.0022	0.0022	0.0018	0.0020	0.0020	188,501
19 Jan 2024	0.0020	0.0021	0.0016	0.0020	0.0020	2,718,457
18 Jan 2024	0.0018	0.0020	0.0016	0.0018	0.0018	11,165,945
17 Jan 2024	0.0017	0.0017	0.0015	0.0015	0.0015	1,960,000
16 Jan 2024	0.0017	0.0017	0.0017	0.0017	0.0017	720,005
12 Jan 2024	0.0016	0.0018	0.0015	0.0018	0.0018	5,018,819
11 Jan 2024	0.0015	0.0018	0.0014	0.0015	0.0015	15,140,655
10 Jan 2024	0.0014	0.0014	0.0013	0.0013	0.0013	3,535,895
09 Jan 2024	0.0015	0.0017	0.0013	0.0015	0.0015	5,290,520
08 Jan 2024	0.0015	0.0016	0.0014	0.0014	0.0014	1,247,944
05 Jan 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,286,235
04 Jan 2024	0.0012	0.0014	0.0012	0.0014	0.0014	37,505
03 Jan 2024	0.0014	0.0014	0.0013	0.0013	0.0013	170,005
02 Jan 2024	0.0014	0.0014	0.0012	0.0012	0.0012	228,846
29 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	2,045,332
28 Dec 2023	0.0012	0.0014	0.0011	0.0014	0.0014	1,970,954
27 Dec 2023	0.0013	0.0013	0.0012	0.0012	0.0012	674,858
26 Dec 2023	0.0013	0.0015	0.0013	0.0014	0.0014	1,279,858
22 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
21 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
20 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	4,005
19 Dec 2023	0.0011	0.0013	0.0011	0.0011	0.0011	1,600,005
18 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	10,005
15 Dec 2023	0.0011	0.0014	0.0011	0.0014	0.0014	252,863
14 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	200,000
13 Dec 2023	0.0012	0.0014	0.0011	0.0012	0.0012	2,827,018
12 Dec 2023	0.0014	0.0014	0.0012	0.0012	0.0012	245,005
11 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	646,000
08 Dec 2023	0.0014	0.0014	0.0014	0.0014	0.0014	285,862
07 Dec 2023	0.0012	0.0013	0.0012	0.0013	0.0013	173,851
06 Dec 2023	0.0013	0.0014	0.0012	0.0012	0.0012	2,100,000
05 Dec 2023	0.0011	0.0015	0.0011	0.0014	0.0014	10,116,699
04 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	9,985
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5937-0.0013(-0.21%)

ALL ORDS7,837.40-100.10(-1.26%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

New Generation Consumer Group, Inc. (NGCG)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5937
-0.0013(-0.21%)

ALL ORDS
7,837.40
-100.10(-1.26%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)