Newfoundland Discovery Corp (NEWD)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.07 | 0.07 | 0.07 | 283 | 0.07 | CS |
| 4 | -0.005 | -6.66666666667 | 0.075 | 0.11 | 0.06 | 6198 | 0.09529219 | CS |
| 12 | -0.03 | -30 | 0.1 | 0.15 | 0.05 | 37079 | 0.08889991 | CS |
| 26 | -0.03 | -30 | 0.1 | 0.15 | 0.05 | 59132 | 0.10637729 | CS |
| 52 | -0.13 | -65 | 0.2 | 0.4 | 0.05 | 143857 | 0.16510502 | CS |
| 156 | -3.48 | -98.0281690141 | 3.55 | 4.15 | 0.05 | 124973 | 0.51052434 | CS |
| 260 | -3.93 | -98.25 | 4 | 5.9 | 0.05 | 120982 | 0.65013942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1734645900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734559500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734473100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 363 |
| 1734386700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734127500 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 1050 |
| 1734041100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733954700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 107 |
| 1733868300 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 2000 |
| 1733781900 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 7250 |
| 1733522700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3500 |
| 1733436300 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 14833 |
| 1733349900 | 0.08 | -0.03 | -27.27 | 0.08 | 0.08 | 0.08 | 3007 |
| 1733263500 | 0.11 | 0.04 | 57.14 | 0.06 | 0.11 | 0.06 | 66000 |
| 1733177100 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 8450 |
| 1732917900 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1300 |
| 1732831500 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 1000 |
| 1732745100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732658700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 2500 |
| 1732572300 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.08 | 11100 |
| 1732313100 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 1500 |
| 1732226700 | 0.07 | -0.015 | -17.65 | 0.085 | 0.085 | 0.07 | 8000 |
| 1732140300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732053900 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 15000 |
| 1731967500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 18300 |
| 1731708300 | 0.09 | 0.015 | 20.00 | 0.08 | 0.09 | 0.08 | 27200 |
| 1731621900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 37 |
| 1731535500 | 0.075 | -0.015 | -16.67 | 0.085 | 0.085 | 0.075 | 22444 |
| 1731449100 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.09 | 2000 |
| 1731362700 | 0.075 | -0.065 | -46.43 | 0.1 | 0.1 | 0.075 | 16100 |
| 1731103500 | 0.14 | 0.065 | 86.67 | 0.075 | 0.14 | 0.075 | 35813 |
| 1731017100 | 0.075 | -0.025 | -25.00 | 0.075 | 0.075 | 0.07 | 9500 |
| 1730930700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730844300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2100 |
| 1730757900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3520 |
| 1730495100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.05 | 1750 |
| 1730408700 | 0.1 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 9200 |
| 1730322300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3122 |
| 1730235900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 114 |
| 1730149500 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 400 |
| 1729890300 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 2400 |
| 1729803900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1729717500 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.05 | 22000 |
| 1729631100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10050 |
| 1729544700 | 0.05 | -0.05 | -50.00 | 0.1 | 0.1 | 0.05 | 20142 |
| 1729285500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3700 |
| 1729199100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.05 | 8100 |
| 1729112700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2200 |
| 1729026300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 3500 |
| 1728680700 | 0.1 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 22409 |
| 1728594300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 900 |
| 1728507900 | 0.1 | -0.05 | -33.33 | 0.15 | 0.15 | 0.1 | 28400 |
| 1728421500 | 0.15 | 0.05 | 50.00 | 0.05 | 0.15 | 0.05 | 2812 |
| 1728335100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728075900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2200 |
| 1727989500 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 10200 |
| 1727903100 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 16200 |
| 1727816700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 400 |
| 1727730300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 8 |
| 1727471100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 15000 |
| 1727384700 | 0.1 | -0.05 | -33.33 | 0.1 | 0.1 | 0.1 | 2207 |
| 1727298300 | 0.15 | 0.05 | 50.00 | 0.15 | 0.15 | 0.15 | 1220 |
| 1727211900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1200 |
| 1727125500 | 0.1 | -0.05 | -33.33 | 0.1 | 0.1 | 0.1 | 65000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
