New Generation Consumer Group, Inc. (NGCG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0010

0.0000

(0.00%)

At close: 02:52PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,537,391
May 01, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	500,000
Apr 30, 2024	0.0015	0.0015	0.0008	0.0011	0.0011	34,292,879
Apr 29, 2024	0.0016	0.0016	0.0015	0.0016	0.0016	291,905
Apr 26, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	383,015
Apr 25, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	247,290
Apr 24, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	149,929
Apr 23, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	318,929
Apr 22, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	333,601
Apr 19, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	55,104
Apr 18, 2024	0.0016	0.0016	0.0013	0.0014	0.0014	4,612,088
Apr 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	224,138
Apr 16, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	421,059
Apr 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	170,400
Apr 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	70,010
Apr 10, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	2,280,000
Apr 09, 2024	0.0017	0.0017	0.0016	0.0017	0.0017	570,065
Apr 08, 2024	0.0021	0.0021	0.0015	0.0017	0.0017	4,736,127
Apr 05, 2024	0.0017	0.0020	0.0016	0.0020	0.0020	9,193,033
Apr 04, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	20,000
Apr 03, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	37,505
Apr 02, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	697,142
Apr 01, 2024	0.0017	0.0019	0.0015	0.0018	0.0018	1,464,277
Mar 28, 2024	0.0017	0.0019	0.0017	0.0018	0.0018	656,559
Mar 27, 2024	0.0017	0.0019	0.0017	0.0019	0.0019	5,021,379
Mar 26, 2024	0.0014	0.0017	0.0014	0.0016	0.0016	624,008
Mar 25, 2024	0.0017	0.0018	0.0013	0.0014	0.0014	2,539,009
Mar 22, 2024	0.0015	0.0017	0.0013	0.0017	0.0017	265,010
Mar 21, 2024	0.0014	0.0016	0.0013	0.0015	0.0015	1,531,709
Mar 20, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	1,318,505
Mar 19, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	273,005
Mar 18, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	917,610
Mar 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,053,115
Mar 14, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,499,905
Mar 13, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,123,746
Mar 12, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
Mar 11, 2024	0.0020	0.0021	0.0014	0.0015	0.0015	4,047,454
Mar 08, 2024	0.0012	0.0018	0.0012	0.0016	0.0016	8,485,546
Mar 07, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	266,034
Mar 06, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	3,107,609
Mar 05, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	364,401
Mar 04, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	224,994
Mar 01, 2024	0.0015	0.0015	0.0013	0.0013	0.0013	85,020
Feb 29, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	105
Feb 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	400,200
Feb 27, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	11,105
Feb 26, 2024	0.0013	0.0017	0.0013	0.0015	0.0015	917,630
Feb 23, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	1,161,726
Feb 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	185,411
Feb 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 20, 2024	0.0015	0.0017	0.0012	0.0014	0.0014	1,414,005
Feb 16, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	2,018,313
Feb 15, 2024	0.0013	0.0015	0.0012	0.0012	0.0012	981,715
Feb 14, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	32,900
Feb 13, 2024	0.0012	0.0016	0.0012	0.0014	0.0014	2,212,161
Feb 12, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	6,599,605
Feb 09, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	386,829
Feb 08, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	215,000
Feb 07, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,005
Feb 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	193,181
Feb 05, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	273,689
Feb 02, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	5,267,717
Feb 01, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	2,606,658
Jan 31, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	4,225,177
Jan 30, 2024	0.0018	0.0018	0.0015	0.0016	0.0016	2,261,065
Jan 29, 2024	0.0018	0.0018	0.0015	0.0016	0.0016	97,010
Jan 26, 2024	0.0015	0.0018	0.0015	0.0017	0.0017	3,036,994
Jan 25, 2024	0.0016	0.0019	0.0015	0.0016	0.0016	1,927,000
Jan 24, 2024	0.0017	0.0020	0.0016	0.0019	0.0019	2,226,139
Jan 23, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	209,510
Jan 22, 2024	0.0022	0.0022	0.0018	0.0020	0.0020	188,501
Jan 19, 2024	0.0020	0.0021	0.0016	0.0020	0.0020	2,718,457
Jan 18, 2024	0.0018	0.0020	0.0016	0.0018	0.0018	11,165,945
Jan 17, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	1,960,000
Jan 16, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	720,005
Jan 12, 2024	0.0016	0.0018	0.0015	0.0018	0.0018	5,018,819
Jan 11, 2024	0.0015	0.0018	0.0014	0.0015	0.0015	15,140,655
Jan 10, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	3,535,895
Jan 09, 2024	0.0015	0.0017	0.0013	0.0015	0.0015	5,290,520
Jan 08, 2024	0.0015	0.0016	0.0014	0.0014	0.0014	1,247,944
Jan 05, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,286,235
Jan 04, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	37,505
Jan 03, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	170,005
Jan 02, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	228,846
Dec 29, 2023	0.0012	0.0013	0.0011	0.0012	0.0012	2,045,332
Dec 28, 2023	0.0012	0.0014	0.0011	0.0014	0.0014	1,970,954
Dec 27, 2023	0.0013	0.0013	0.0012	0.0012	0.0012	674,858
Dec 26, 2023	0.0013	0.0015	0.0013	0.0014	0.0014	1,279,858
Dec 22, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 21, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 20, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	4,005
Dec 19, 2023	0.0011	0.0013	0.0011	0.0011	0.0011	1,600,005
Dec 18, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	10,005
Dec 15, 2023	0.0011	0.0014	0.0011	0.0014	0.0014	252,863
Dec 14, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	200,000
Dec 13, 2023	0.0012	0.0014	0.0011	0.0012	0.0012	2,827,018
Dec 12, 2023	0.0014	0.0014	0.0012	0.0012	0.0012	245,005
Dec 11, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	646,000
Dec 08, 2023	0.0014	0.0014	0.0014	0.0014	0.0014	285,862
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.47%)

CRUDE OIL79.13+0.18(+0.23%)

Bitcoin CAD81,046.87+1,840.62(+2.32%)

New Generation Consumer Group, Inc. (NGCG)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.47%)

CRUDE OIL
79.13
+0.18(+0.23%)

Bitcoin CAD
81,046.87
+1,840.62(+2.32%)