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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.18$0.18322,407
2020-12-30$0.14$0.14187,891
2020-12-29$0.14$0.14117,953
2020-12-28$0.14$0.14164,416
2020-12-24$0.12$0.1229,310
2020-12-23$0.12$0.1287,722
2020-12-22$0.12$0.1233,894
2020-12-21$0.12$0.12118,823
2020-12-18$0.13$0.1344,986
2020-12-17$0.14$0.14185,747
2020-12-16$0.12$0.1240,277
2020-12-15$0.12$0.12158,332
2020-12-14$0.12$0.1294,496
2020-12-11$0.13$0.13160,454
2020-12-10$0.13$0.1359,416
2020-12-09$0.13$0.13179,918
2020-12-08$0.14$0.14206,245
2020-12-07$0.13$0.13156,371
2020-12-04$0.11$0.11116,241
2020-12-03$0.13$0.1344,971
2020-12-02$0.11$0.1174,922
2020-12-01$0.12$0.12185,140
2020-11-30$0.12$0.12253,957
2020-11-27$0.12$0.1235,150
2020-11-25$0.14$0.1493,630
2020-11-24$0.16$0.16323,435
2020-11-23$0.16$0.16208,021
2020-11-20$0.14$0.14104,469
2020-11-19$0.14$0.14137,216
2020-11-18$0.13$0.13211,888
2020-11-17$0.13$0.13141,976
2020-11-16$0.14$0.14110,488
2020-11-13$0.14$0.1459,905
2020-11-12$0.13$0.1354,558
2020-11-11$0.12$0.1278,642
2020-11-10$0.14$0.14194,200
2020-11-09$0.14$0.14355,745
2020-11-06$0.15$0.151,401,782
2020-11-05$0.11$0.11113,696
2020-11-04$0.10$0.10128,081
2020-11-03$0.11$0.11171,507
2020-11-02$0.12$0.12215,510
2020-10-30$0.11$0.11150,205
2020-10-29$0.12$0.12311,249
2020-10-28$0.09$0.0917,895
2020-10-27$0.10$0.10189,461
2020-10-26$0.11$0.11295,910
2020-10-23$0.10$0.10454,933
2020-10-22$0.08$0.0894,837
2020-10-21$0.08$0.08142,969
2020-10-20$0.08$0.08314,014
2020-10-19$0.08$0.08231,802
2020-10-16$0.10$0.10844,289
2020-10-15$0.07$0.073,118,424
2020-10-14$0.05$0.05103,594
2020-10-13$0.05$0.0535,050
2020-10-12$0.06$0.0618,185
2020-10-09$0.06$0.06150,000
2020-10-08$0.06$0.065,050
2020-10-07$0.06$0.0650,709
2020-10-06$0.05$0.0556,306
2020-10-05$0.05$0.052,390
2020-10-02$0.05$0.05115,475
2020-10-01$0.05$0.0528,410
2020-09-30$0.05$0.0578,523
2020-09-29$0.05$0.0558,227
2020-09-28$0.05$0.0521,981
2020-09-25$0.05$0.05125,129
2020-09-24$0.05$0.05279,631
2020-09-23$0.07$0.071,133,226
2020-09-22$0.05$0.05200,125
2020-09-21$0.06$0.06228,150
2020-09-18$0.05$0.0521,100
2020-09-17$0.05$0.05121,149
2020-09-16$0.06$0.0652,458
2020-09-15$0.06$0.06217,083
2020-09-14$0.05$0.05117,162
2020-09-11$0.05$0.0524,299
2020-09-10$0.05$0.0567,302
2020-09-09$0.05$0.05110,692
2020-09-08$0.06$0.0610,722
2020-09-04$0.06$0.0634,596
2020-09-03$0.06$0.0612,806
2020-09-02$0.06$0.0612,800
2020-09-01$0.06$0.0665,360
2020-08-31$0.06$0.0643,392
2020-08-28$0.07$0.0754,850
2020-08-27$0.06$0.06116,150
2020-08-26$0.06$0.0616,444
2020-08-25$0.06$0.0646,250
2020-08-24$0.07$0.07185,185
2020-08-21$0.06$0.06130,950
2020-08-20$0.06$0.06155,650
2020-08-19$0.07$0.07165,749
2020-08-18$0.06$0.0692,981
2020-08-17$0.07$0.07149,886
2020-08-14$0.06$0.06171,830
2020-08-13$0.08$0.08116,125
2020-08-12$0.07$0.07146,412
2020-08-11$0.07$0.0781,762
2020-08-10$0.06$0.0653,249
2020-08-07$0.05$0.05377,046
2020-08-06$0.04$0.04230,863
2020-08-05$0.04$0.0472,250
2020-08-04$0.05$0.05141,291
2020-08-03$0.05$0.05158,729
2020-07-31$0.04$0.04111,656
2020-07-30$0.04$0.04177,754
2020-07-29$0.04$0.0460,400
2020-07-28$0.05$0.05158,296
2020-07-27$0.05$0.0588,731
2020-07-24$0.05$0.0597,797
2020-07-23$0.05$0.05453,577
2020-07-22$0.06$0.06109,828
2020-07-21$0.06$0.0631,500
2020-07-20$0.07$0.07201,563
2020-07-17$0.07$0.0743,687
2020-07-16$0.06$0.06134,805
2020-07-15$0.06$0.0696,147
2020-07-14$0.08$0.08302,479
2020-07-13$0.07$0.07185,758
2020-07-10$0.08$0.08331,796
2020-07-09$0.09$0.09379,829
2020-07-08$0.09$0.09468,828
2020-07-07$0.06$0.06223,005
2020-07-06$0.06$0.06250,276
2020-07-02$0.06$0.06300,648
2020-07-01$0.06$0.06175,825
2020-06-30$0.07$0.07182,206
2020-06-29$0.06$0.06257,372
2020-06-26$0.07$0.07620,040
2020-06-25$0.07$0.071,561,095
2020-06-24$0.06$0.06860,070
2020-06-23$0.04$0.04448,132
2020-06-22$0.06$0.061,487,481
2020-06-19$0.06$0.062,092,991
2020-06-18$0.05$0.055,921,919
2020-06-17$0.03$0.03583,550
2020-06-16$0.03$0.031,607,046
2020-06-15$0.02$0.020
2020-06-12$0.02$0.020
2020-06-11$0.02$0.0229,496
2020-06-10$0.02$0.0235,824
2020-06-09$0.01$0.010
2020-06-08$0.01$0.0134,650
2020-06-05$0.01$0.010
2020-06-04$0.01$0.010
2020-06-03$0.01$0.01625
2020-06-02$0.01$0.010
2020-06-01$0.01$0.010
2020-05-29$0.01$0.01265
2020-05-28$0.01$0.010
2020-05-27$0.01$0.010
2020-05-26$0.01$0.011,300
2020-05-22$0.01$0.012,000
2020-05-21$0.01$0.010
2020-05-20$0.01$0.0125,000
2020-05-19$0.01$0.0123,500
2020-05-18$0.01$0.0118,313
2020-05-15$0.02$0.0210,010
2020-05-14$0.02$0.02500
2020-05-13$0.01$0.01600
2020-05-12$0.01$0.010
2020-05-11$0.01$0.0114,600
2020-05-08$0.01$0.010
2020-05-07$0.01$0.0135
2020-05-06$0.01$0.011,250
2020-05-05$0.02$0.020
2020-05-04$0.02$0.0245,936
2020-05-01$0.01$0.01100
2020-04-30$0.01$0.0145,265
2020-04-29$0.02$0.021,095
2020-04-28$0.02$0.021,250
2020-04-27$0.02$0.0216,500
2020-04-24$0.02$0.024,150
2020-04-23$0.02$0.021,000
2020-04-22$0.01$0.0135,125
2020-04-21$0.02$0.0219,635
2020-04-20$0.01$0.010
2020-04-17$0.01$0.010
2020-04-16$0.01$0.0116,500
2020-04-15$0.02$0.020
2020-04-14$0.02$0.0252,901
2020-04-13$0.02$0.0218,731
2020-04-09$0.01$0.010
2020-04-08$0.01$0.010
2020-04-07$0.01$0.01170,000
2020-04-06$0.02$0.02585
2020-04-03$0.01$0.010
2020-04-02$0.01$0.0141,425
2020-04-01$0.02$0.020
2020-03-31$0.02$0.0216,254
2020-03-30$0.02$0.020
2020-03-27$0.02$0.020
2020-03-26$0.02$0.02117,000
2020-03-25$0.02$0.0221,475
2020-03-24$0.02$0.0256,500
2020-03-23$0.02$0.0238,116
2020-03-20$0.02$0.0239,553
2020-03-19$0.02$0.0280,970
2020-03-18$0.02$0.0210,400
2020-03-17$0.02$0.020
2020-03-16$0.02$0.02195,735
2020-03-13$0.02$0.0245,945
2020-03-12$0.02$0.020
2020-03-11$0.02$0.020
2020-03-10$0.02$0.0210,750
2020-03-09$0.02$0.0212,164
2020-03-06$0.02$0.0228,367
2020-03-05$0.01$0.0137,500
2020-03-04$0.01$0.0156,850
2020-03-03$0.01$0.011,883
2020-03-02$0.02$0.027,750
2020-02-28$0.02$0.025,069
2020-02-27$0.01$0.010
2020-02-26$0.01$0.010
2020-02-25$0.01$0.012,500
2020-02-24$0.01$0.010
2020-02-21$0.01$0.010
2020-02-20$0.01$0.018,750
2020-02-19$0.02$0.0275,949
2020-02-18$0.02$0.023,450
2020-02-14$0.01$0.010
2020-02-13$0.01$0.010
2020-02-12$0.01$0.015,000
2020-02-11$0.02$0.021,555
2020-02-10$0.02$0.0270,205
2020-02-07$0.02$0.0246,144
2020-02-06$0.02$0.020
2020-02-05$0.02$0.020
2020-02-04$0.02$0.020
2020-02-03$0.02$0.02820
2020-01-31$0.02$0.020
2020-01-30$0.02$0.026,000
2020-01-29$0.02$0.020
2020-01-28$0.02$0.020
2020-01-27$0.02$0.022,500
2020-01-24$0.02$0.0255,050
2020-01-23$0.02$0.025,930
2020-01-22$0.02$0.0210,444
2020-01-21$0.02$0.020
2020-01-17$0.02$0.020
2020-01-16$0.02$0.0263,985
2020-01-15$0.02$0.026,250
2020-01-14$0.02$0.029,000
2020-01-13$0.02$0.0241,779
2020-01-10$0.02$0.020
2020-01-09$0.02$0.025,000
2020-01-08$0.02$0.020
2020-01-07$0.02$0.0242,535
2020-01-06$0.02$0.027,264
2020-01-03$0.02$0.0212,500
2020-01-02$0.02$0.0263,800