INCAF

Inca One Gold (PK) Historical Data

INCAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 0.2697 -0.0178 -6.19% 0.215 0.2808 0.215 6,885
Jun 17 2021 0.2875 -0.0159 -5.24% 0.29789 0.29789 0.2716 3,325
Jun 16 2021 0.3034 0.00 +0.00% 0.3001 0.3034 0.3001 0
Jun 16 2021 0.3034 0.0034 1.13% 0.3001 0.3034 0.3001 5,398
Jun 15 2021 0.30 0.00 +0.00% 0.30 0.30 0.30 0
Jun 15 2021 0.30 0.00 0.0% 0.30 0.30 0.30 5,035
Jun 14 2021 0.30 -0.0001 -0.03% 0.30 0.30 0.30 3,500
Jun 11 2021 0.3001 -0.0117 -3.75% 0.3039 0.32 0.2956 23,042
Jun 10 2021 0.3118 0.004 1.3% 0.3194 0.32 0.3118 3,010
Jun 09 2021 0.3078 0.00 +0.00% 0.3078 0.3078 0.3078 0
Jun 09 2021 0.3078 -0.001 -0.32% 0.3078 0.3078 0.3078 2,000
Jun 08 2021 0.3088 0.00 +0.00% 0.30856 0.31422 0.2927 0
Jun 08 2021 0.3088 -0.0112 -3.5% 0.30856 0.31422 0.2927 16,900
Jun 07 2021 0.32 0.048 17.65% 0.301 0.32 0.301 8,100
Jun 04 2021 0.272 0.00 +0.00% 0.2928 0.29285 0.272 0
Jun 04 2021 0.272 -0.048 -15.0% 0.2928 0.29285 0.272 47,903
Jun 03 2021 0.32 0.00 +0.00% 0.3106 0.32 0.31 0
Jun 03 2021 0.32 -0.0062 -1.9% 0.3106 0.32 0.31 5,000
Jun 02 2021 0.3262 0.0062 1.94% 0.3203 0.33 0.32 32,495
Jun 01 2021 0.32 0.00 +0.00% 0.2501 0.32 0.2501 0
Jun 01 2021 0.32 0.0228 7.67% 0.2501 0.32 0.2501 7,900
May 31 2021 0.2972 0.00 +0.00% 0.30349 0.31 0.29703 0
May 28 2021 0.2972 0.00 +0.00% 0.30349 0.31 0.29703 0
May 28 2021 0.2972 -0.0053 -1.75% 0.30349 0.31 0.29703 6,500
May 27 2021 0.3025 0.0174 6.1% 0.3023 0.3025 0.3023 4,500
May 26 2021 0.2851 -0.0058 -1.99% 0.2889 0.2889 0.2851 1,600
May 25 2021 0.2909 0.00 +0.00% 0.3017 0.3017 0.2909 0
May 25 2021 0.2909 -0.0077 -2.58% 0.3017 0.3017 0.2909 643
May 24 2021 0.2986 0.00 +0.00% 0.29 0.2986 0.2103 0
May 24 2021 0.2986 0.0001 0.03% 0.29 0.2986 0.2103 45,200
May 21 2021 0.2985 0.0094 3.25% 0.2985 0.2985 0.2985 200
May 20 2021 0.2891 -0.0222 -7.13% 0.3027 0.3027 0.2891 6,000
May 19 2021 0.3113 0.00 +0.00% 0.3113 0.3113 0.3113 0
May 19 2021 0.3113 0.00008 0.03% 0.3113 0.3113 0.3113 2,000
May 18 2021 0.31122 0.00952 3.16% 0.3044 0.31122 0.302 26,809
May 17 2021 0.3017 0.00 +0.00% 0.3011 0.3232 0.3011 0
May 17 2021 0.3017 -0.0248 -7.6% 0.3011 0.3232 0.3011 23,090
May 14 2021 0.3265 0.0025 0.77% 0.3096 0.3265 0.2675 183,300
May 13 2021 0.324 0.00 0.0% 0.324 0.324 0.324 0
May 12 2021 0.324 -0.0037 -1.13% 0.324 0.324 0.324 1,111
May 11 2021 0.3277 0.00 +0.00% 0.3211 0.3301 0.3105 0
May 11 2021 0.3277 -0.0161 -4.68% 0.3211 0.3301 0.3105 6,846
May 10 2021 0.3438 0.01943 5.99% 0.34 0.345 0.3393 61,460
May 07 2021 0.32437 0.00117 0.36% 0.34 0.34 0.32437 16,126
May 06 2021 0.3232 0.00 +0.00% 0.32 0.325 0.3171 0
May 06 2021 0.3232 0.0132 4.26% 0.32 0.325 0.3171 33,646
May 05 2021 0.31 0.0127 4.27% 0.2893 0.31 0.2851 12,500
May 04 2021 0.2973 -0.0027 -0.9% 0.30 0.30 0.28 24,100
May 03 2021 0.30 0.00 +0.00% 0.29 0.30 0.29 0
May 03 2021 0.30 -0.01495 -4.75% 0.29 0.30 0.29 7,150
Apr 30 2021 0.31495 0.01235 4.08% 0.2956 0.31495 0.2956 740
Apr 29 2021 0.3026 0.00 +0.00% 0.3026 0.3026 0.3026 0
Apr 29 2021 0.3026 0.0042 1.41% 0.3026 0.3026 0.3026 2,500
Apr 28 2021 0.2984 0.00 +0.00% 0.2984 0.2984 0.2984 0
Apr 28 2021 0.2984 0.00 0.0% 0.2984 0.2984 0.2984 0
Apr 27 2021 0.2984 -0.0048 -1.58% 0.2984 0.2984 0.2984 200
Apr 26 2021 0.3032 0.0082 2.78% 0.3032 0.3032 0.3032 100
Apr 23 2021 0.295 0.00 +0.00% 0.311 0.311 0.2921 0
Apr 23 2021 0.295 -0.015 -4.84% 0.311 0.311 0.2921 28,900
Apr 22 2021 0.31 -0.015 -4.62% 0.3225 0.32545 0.2033 21,663
Apr 21 2021 0.325 0.00 +0.00% 0.325 0.3325 0.325 0
Apr 21 2021 0.325 -0.015 -4.41% 0.325 0.3325 0.325 3,010
Apr 20 2021 0.34 0.02 6.25% 0.3245 0.34 0.31 4,000
Apr 19 2021 0.32 0.00 +0.00% 0.25 0.34 0.25 0
Apr 19 2021 0.32 0.01 3.23% 0.25 0.34 0.25 7,464
Apr 16 2021 0.31 0.0092 3.06% 0.2987 0.31767 0.2907 31,241
Apr 15 2021 0.3008 0.00 +0.00% 0.262 0.3085 0.262 0
Apr 15 2021 0.3008 -0.0236 -7.27% 0.262 0.3085 0.262 5,318
Apr 14 2021 0.3244 0.0193 6.33% 0.2901 0.3244 0.2901 946
Apr 13 2021 0.3051 -0.0247 -7.49% 0.33 0.33 0.3051 5,200
Apr 12 2021 0.3298 0.00 +0.00% 0.3298 0.3298 0.3298 0
Apr 12 2021 0.3298 0.0288 9.57% 0.3298 0.3298 0.3298 1,025
Apr 09 2021 0.301 -0.029 -8.79% 0.3375 0.3375 0.301 3,698
Apr 08 2021 0.33 0.04 13.79% 0.3204 0.33 0.3172 2,600
Apr 07 2021 0.29 0.00 +0.00% 0.29 0.29 0.29 0
Apr 07 2021 0.29 -0.0033 -1.13% 0.29 0.29 0.29 2,000
Apr 06 2021 0.2933 0.0031 1.07% 0.32 0.32 0.2924 1,093
Apr 05 2021 0.2902 -0.0034 -1.16% 0.2981 0.309 0.2902 28,050
Apr 02 2021 0.2936 0.00 +0.00% 0.3231 0.3231 0.2393 0
Apr 01 2021 0.2936 -0.0246 -7.73% 0.3231 0.3231 0.2393 34,292
Mar 31 2021 0.3182 0.00 +0.00% 0.2966 0.3182 0.1842 0
Mar 31 2021 0.3182 -0.001 -0.31% 0.2966 0.3182 0.1842 6,973
Mar 30 2021 0.3192 0.0282 9.69% 0.2969 0.3192 0.2923 1,850
Mar 29 2021 0.291 -0.0178 -5.76% 0.31449 0.31449 0.291 10,865
Mar 26 2021 0.3088 -0.00077 -0.25% 0.3092 0.3268 0.3052 23,324
Mar 25 2021 0.30957 -0.00393 -1.25% 0.33 0.33 0.3084 9,700
Mar 24 2021 0.3135 0.00 +0.00% 0.33035 0.33035 0.3135 0
Mar 24 2021 0.3135 -0.0007 -0.22% 0.33035 0.33035 0.3135 1,310
Mar 23 2021 0.3142 -0.0049 -1.54% 0.259 0.3272 0.259 7,550


Your Recent History
USOTC
INCAF
Inca One G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.