OTC:NGCG | Historical Stock Price | New Generation Consumer Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-09 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.09$13.08$1,903.56$277,040.85$40.32M1996-07-092026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.02$0.0211,100
2019-12-30$0.02$0.0230,150
2019-12-27$0.02$0.0270,485
2019-12-26$0.02$0.0213,000
2019-12-24$0.02$0.0225,000
2019-12-23$0.02$0.0226,365
2019-12-20$0.02$0.029,000
2019-12-19$0.02$0.028,700
2019-12-18$0.02$0.025,000
2019-12-17$0.02$0.0250
2019-12-16$0.02$0.0232,500
2019-12-13$0.02$0.02775
2019-12-12$0.02$0.0253,900
2019-12-11$0.02$0.020
2019-12-10$0.02$0.020
2019-12-09$0.02$0.020
2019-12-06$0.02$0.0225,000
2019-12-05$0.01$0.0185,710
2019-12-04$0.02$0.026,250
2019-12-03$0.02$0.026,700
2019-12-02$0.02$0.020
2019-11-29$0.02$0.020
2019-11-27$0.02$0.020
2019-11-26$0.02$0.02151,875
2019-11-25$0.02$0.0270,050
2019-11-22$0.02$0.0212,500
2019-11-21$0.02$0.0230,942
2019-11-20$0.02$0.02147,650
2019-11-19$0.02$0.0217,404
2019-11-18$0.02$0.0273,425
2019-11-15$0.02$0.02664,878
2019-11-14$0.02$0.02144,246
2019-11-13$0.02$0.02841,942
2019-11-12$0.02$0.0256,300
2019-11-11$0.01$0.0156,295
2019-11-08$0.02$0.0230,049
2019-11-07$0.02$0.02500
2019-11-06$0.02$0.0285,037
2019-11-05$0.02$0.0250,500
2019-11-04$0.02$0.02725
2019-11-01$0.02$0.0217,247
2019-10-31$0.02$0.020
2019-10-30$0.02$0.020
2019-10-29$0.02$0.028,350
2019-10-28$0.02$0.023,095
2019-10-25$0.02$0.0247,530
2019-10-24$0.02$0.0225,000
2019-10-23$0.02$0.020
2019-10-22$0.02$0.02153,175
2019-10-21$0.02$0.0273,875
2019-10-18$0.02$0.02670,088
2019-10-17$0.02$0.0227,450
2019-10-16$0.02$0.02155,000
2019-10-15$0.02$0.02321,000
2019-10-14$0.01$0.0157,901
2019-10-11$0.01$0.018,350
2019-10-10$0.01$0.0117,680
2019-10-09$0.01$0.0159,201
2019-10-08$0.01$0.01207,625
2019-10-07$0.01$0.0149,974
2019-10-04$0.01$0.0171,686
2019-10-03$0.02$0.02136,625
2019-10-02$0.02$0.021,045,945
2019-10-01$0.01$0.012,214
2019-09-30$0.01$0.01226,750
2019-09-27$0.02$0.020
2019-09-26$0.02$0.0236,952
2019-09-25$0.02$0.0219,960
2019-09-24$0.02$0.0279,625
2019-09-23$0.02$0.028,973
2019-09-20$0.02$0.0230,000
2019-09-19$0.02$0.0273,451
2019-09-18$0.02$0.02160,000
2019-09-17$0.02$0.02267,996
2019-09-16$0.02$0.0262,936
2019-09-13$0.02$0.024,660
2019-09-12$0.02$0.0221,107
2019-09-11$0.02$0.025,727
2019-09-10$0.02$0.02101,000
2019-09-09$0.02$0.02198,928
2019-09-06$0.02$0.0262,665
2019-09-05$0.02$0.0225,497
2019-09-04$0.02$0.02107,875
2019-09-03$0.02$0.02154,373
2019-08-30$0.02$0.02301,339
2019-08-29$0.02$0.02103,906
2019-08-28$0.02$0.02352,458
2019-08-27$0.02$0.021,262,407
2019-08-26$0.02$0.02569,962
2019-08-23$0.02$0.021,814,416
2019-08-22$0.02$0.021,426,137
2019-08-21$0.02$0.022,789,417
2019-08-20$0.03$0.035,767,450
2019-08-19$0.06$0.0613,004,317
2019-08-16$0.11$0.115,375,847
2019-08-15$0.04$0.041,385,884
2019-08-14$0.03$0.03531,815
2019-08-13$0.03$0.031,002,757
2019-08-12$0.03$0.031,574,826
2019-08-09$0.03$0.03316,455
2019-08-08$0.03$0.03416,971
2019-08-07$0.03$0.03432,100
2019-08-06$0.03$0.03335,074
2019-08-05$0.03$0.0379,842
2019-08-02$0.04$0.04490,640
2019-08-01$0.03$0.031,067,755
2019-07-31$0.03$0.03795,104
2019-07-30$0.04$0.041,617,717
2019-07-29$0.04$0.04573,973
2019-07-26$0.05$0.051,321,773
2019-07-25$0.04$0.041,312,833
2019-07-24$0.06$0.064,146,292
2019-07-23$0.04$0.041,301,719
2019-07-22$0.05$0.05328,939
2019-07-19$0.04$0.042,004,979
2019-07-18$0.04$0.041,285,366
2019-07-17$0.05$0.054,154,371
2019-07-16$0.03$0.032,580,271
2019-07-15$0.02$0.021,428,637
2019-07-12$0.01$0.015,500
2019-07-11$0.01$0.010
2019-07-10$0.01$0.010
2019-07-09$0.01$0.010
2019-07-08$0.01$0.010
2019-07-05$0.01$0.010
2019-07-03$0.01$0.01100
2019-07-02$0.01$0.011,000
2019-07-01$0.01$0.01500
2019-06-28$0.02$0.020
2019-06-27$0.02$0.020
2019-06-26$0.02$0.020
2019-06-25$0.02$0.020
2019-06-24$0.02$0.020
2019-06-21$0.02$0.020
2019-06-20$0.02$0.020
2019-06-19$0.02$0.020
2019-06-18$0.02$0.022,000
2019-06-17$0.01$0.015,000
2019-06-14$0.01$0.0125,000
2019-06-13$0.01$0.010
2019-06-12$0.01$0.0173,667
2019-06-11$0.01$0.0110,000
2019-06-10$0.01$0.018,000
2019-06-07$0.02$0.02161,545
2019-06-06$0.02$0.02387,810
2019-06-05$0.01$0.010
2019-06-04$0.01$0.010
2019-06-03$0.01$0.015,000
2019-05-31$0.01$0.010
2019-05-30$0.01$0.0152,500
2019-05-29$0.01$0.0110,999
2019-05-28$0.01$0.016,000
2019-05-24$0.02$0.020
2019-05-23$0.02$0.020
2019-05-22$0.02$0.0211,800
2019-05-21$0.02$0.020
2019-05-20$0.02$0.023,500
2019-05-17$0.01$0.010
2019-05-16$0.01$0.010
2019-05-15$0.01$0.015,000
2019-05-14$0.02$0.024,273
2019-05-13$0.01$0.010
2019-05-10$0.01$0.018,750
2019-05-09$0.01$0.010
2019-05-08$0.01$0.010
2019-05-07$0.01$0.010
2019-05-06$0.01$0.010
2019-05-03$0.01$0.015,000
2019-05-02$0.01$0.010
2019-05-01$0.01$0.010
2019-04-30$0.01$0.011,800
2019-04-29$0.02$0.020
2019-04-26$0.02$0.0248,905
2019-04-25$0.01$0.0113,263
2019-04-24$0.01$0.0169,907
2019-04-23$0.02$0.0213,500
2019-04-22$0.02$0.020
2019-04-18$0.02$0.020
2019-04-17$0.02$0.020
2019-04-16$0.02$0.022,575
2019-04-15$0.02$0.02197
2019-04-12$0.02$0.02500
2019-04-11$0.02$0.020
2019-04-10$0.02$0.0225,000
2019-04-09$0.02$0.020
2019-04-08$0.02$0.02500
2019-04-05$0.01$0.010
2019-04-04$0.01$0.010
2019-04-03$0.01$0.0121,489
2019-04-02$0.01$0.010
2019-04-01$0.01$0.0110,000
2019-03-29$0.01$0.0113,000
2019-03-28$0.02$0.020
2019-03-27$0.02$0.022,750
2019-03-26$0.01$0.012,500
2019-03-25$0.02$0.020
2019-03-22$0.02$0.020
2019-03-21$0.02$0.020
2019-03-20$0.02$0.0250,000
2019-03-19$0.02$0.02750
2019-03-18$0.02$0.020
2019-03-15$0.02$0.02100,487
2019-03-14$0.02$0.020
2019-03-13$0.02$0.02433,656
2019-03-12$0.02$0.020
2019-03-11$0.02$0.02500
2019-03-08$0.02$0.020
2019-03-07$0.02$0.020
2019-03-06$0.02$0.020
2019-03-05$0.02$0.020
2019-03-04$0.02$0.020
2019-03-01$0.02$0.020
2019-02-28$0.02$0.020
2019-02-27$0.02$0.020
2019-02-26$0.02$0.025,000
2019-02-25$0.01$0.010
2019-02-22$0.01$0.0154,312
2019-02-21$0.02$0.020
2019-02-20$0.02$0.020
2019-02-19$0.02$0.020
2019-02-15$0.02$0.020
2019-02-14$0.02$0.020
2019-02-13$0.02$0.020
2019-02-12$0.02$0.020
2019-02-11$0.02$0.020
2019-02-08$0.02$0.020
2019-02-07$0.02$0.020
2019-02-06$0.02$0.020
2019-02-05$0.02$0.020
2019-02-04$0.02$0.020
2019-02-01$0.02$0.020
2019-01-31$0.02$0.0250,000
2019-01-30$0.02$0.0225,500
2019-01-29$0.01$0.010
2019-01-28$0.01$0.018,500
2019-01-25$0.01$0.010
2019-01-24$0.01$0.01647
2019-01-23$0.02$0.0211,000
2019-01-22$0.02$0.02446,327
2019-01-18$0.01$0.011,367
2019-01-17$0.01$0.010
2019-01-16$0.01$0.010
2019-01-15$0.01$0.010
2019-01-14$0.01$0.010
2019-01-11$0.01$0.0110,000
2019-01-10$0.02$0.02500
2019-01-09$0.01$0.010
2019-01-08$0.01$0.010
2019-01-07$0.01$0.010
2019-01-04$0.01$0.010
2019-01-03$0.01$0.018,480
2019-01-02$0.02$0.0212,500