New Generation Consumer Group Inc (PK) Historical Data - NGCG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
New Generation Consumer Group Inc (PK) (NGCG)
New Generation Consumer Group Inc (PK) (NGCG) Historical

New Generation Consumer Group Inc (PK) (NGCG)

0.0016

0.00

(0.00%)

Closed April 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00015	10.3448275862	0.00145	0.0016	0.0014	221403	0.00155928	CS
4	0.0002	14.2857142857	0.0014	0.0021	0.0013	1695635	0.0017644	CS
12	0	0	0.0016	0.0021	0.0012	1623635	0.00153841	CS
26	0.0005	45.4545454545	0.0011	0.0022	0.0009	1642024	0.00147591	CS
52	0.0007	77.7777777778	0.0009	0.0043	0.0008	2083731	0.00165307	CS
156	-0.0087	-84.4660194175	0.0103	0.0929	0.0001	2703856	0.01979888	CS
260	0.0009	128.571428571	0.0007	0.0929	0.0001	4280941	0.01082589	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	0.0016	0	0.00	0.0016	0.0016	0.0016	224143
1713302940	0.0016	0.0001501	10.35	0.0014	0.0016	0.0014	421059
1713216360	0.0014499	0	0.00	0.0014499	0.0014499	0.0014499	0
1712957160	0.0014499	0	0.00	0.0014	0.0014499	0.0014	170400
1712870760	0.0014499	5.0E-5	3.57	0.0014499	0.0014499	0.0014499	70010
1712784000	0.0014	-0.0003	-17.65	0.0016	0.0016	0.0014	2280000
1712698140	0.0017	0	0.00	0.0017	0.0017	0.0016	570065
1712611200	0.0017	-0.0003	-15.00	0.0021	0.0021	0.0015	4736127
1712352000	0.002	0.0003	17.65	0.0017	0.002	0.0016	9193033
1712265780	0.0017	0	0.00	0.0017	0.0017	0.0017	20000
1712179500	0.0017	0.0001	6.25	0.00175	0.00175	0.0017	37505
1712092980	0.0016	-0.0002	-11.11	0.0016	0.0017	0.0016	697142
1712006940	0.0018	0	0.00	0.0017	0.0019	0.0015	1464277
1711660800	0.0018	-0.0001	-5.26	0.0017	0.0019	0.0017	656559
1711574580	0.0019	0.0003	18.75	0.0017	0.0019	0.0017	5021379
1711488540	0.0016	0.0002	14.29	0.0014	0.00169	0.0014	624008
1711401600	0.0014	-0.0003	-17.65	0.0017	0.0018	0.0013	2539009
1711142880	0.0017	0.0002	13.33	0.0015	0.0017	0.0013	265010
1711056240	0.0015	0.0001	7.14	0.0014	0.00165	0.0013	1531709
1710970140	0.0014	-0.0001	-6.67	0.0015	0.0015	0.0013	1318505
1710883740	0.0015	0.0001	7.14	0.0013	0.0015	0.0013	273005
1710796800	0.0014	0	0.00	0.0014	0.0015	0.0013	917610
1710537720	0.0014	0	0.00	0.0014	0.0014	0.0014	2053115
1710451740	0.0014	0	0.00	0.0015	0.0015	0.0014	1499905
1710365340	0.0014	-0.0001	-6.67	0.0015	0.0015	0.0014	1123746
1710278940	0.0015	0	0.00	0.0015	0.0015	0.0015	10000
1710192540	0.0015	-0.0001	-6.25	0.002	0.0021	0.0014	4047454
1709936640	0.0016	0.00025	18.52	0.0011999	0.0018	0.0011999	8485546
1709850360	0.00135	0.0001501	12.51	0.0011999	0.00138	0.0011999	266034
1709764080	0.0011999	-0.0001	-7.69	0.0014	0.0014	0.0011999	3107609
1709677620	0.0013	-0.0003	-18.75	0.0013	0.0014499	0.0013	364401
1709590980	0.0016	0.0003	23.08	0.0016	0.0016	0.0016	224994
1709332140	0.0013	-0.0004	-23.53	0.0015	0.0015	0.0013	85020
1709245440	0.0017	0.0004	30.77	0.0017	0.0017	0.0017	105
1709159100	0.0013	0	0.00	0.0013	0.0013	0.0013	400200
1709072940	0.0013	-0.0002	-13.33	0.00139	0.00139	0.0013	11105
1708986360	0.0015	0.0003001	25.01	0.0013	0.0017	0.0013	917630
1708726800	0.0011999	-5.0E-5	-4.00	0.0013	0.0013	0.0011999	1161726
1708640940	0.00125	-0.00015	-10.71	0.0011999	0.00125	0.0011999	185411
1708554000	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1708467600	0.0014	0.0001	7.69	0.0015	0.0017	0.0011999	1414005
1708122180	0.0013	0.0001001	8.34	0.0014	0.0014	0.0011999	2018313
1708036140	0.0011999	-0.0001	-7.69	0.0013	0.0015	0.0011999	981715
1707949620	0.0013	-5.0E-5	-3.70	0.0014	0.0014	0.0013	32900
1707863340	0.00135	0.0001501	12.51	0.0011999	0.0016	0.0011999	2212161
1707776940	0.0011999	-0.0001	-7.69	0.0013	0.00132	0.0011999	6599605
1707517200	0.0013	-0.0001	-7.14	0.0013	0.0013	0.0013	386829
1707431280	0.0014	-0.0001	-6.67	0.0017	0.0017	0.0014	215000
1707344940	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	200005
1707258480	0.0014	0	0.00	0.00144	0.00144	0.0014	193181
1707172140	0.0014	1.0E-5	0.72	0.0013	0.0014	0.0013	273689
1706912580	0.00139	-1.0E-5	-0.71	0.0014	0.00144	0.0011999	5267717
1706826540	0.0014	-5.0E-5	-3.45	0.0015	0.0015	0.0014	2606658
1706740140	0.0014499	-0.00015	-9.38	0.0017	0.0017	0.0014	4225177
1706653320	0.0016	-5.0E-5	-3.03	0.0018	0.0018	0.0015	2261065
1706567340	0.00165	-5.0E-5	-2.94	0.0018	0.0018	0.0015	97010
1706307780	0.0017	5.0E-5	3.03	0.0015	0.0018	0.0015	3036994
1706221620	0.00165	-0.00025	-13.16	0.0016	0.0019	0.0015	1927000
1706135340	0.0019	0	0.00	0.0017	0.002	0.0016	2226139
1706048400	0.0019	-0.0001	-5.00	0.0018	0.0019	0.0018	209510
1705962540	0.002	-4.0E-5	-1.96	0.0022	0.0022	0.0018	188501
1705703340	0.00204	0.00024	13.33	0.002	0.0021	0.0016	2718457
1705616940	0.0018	0.0003	20.00	0.0018	0.002	0.0016	11165945

New Generation Consumer (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions