OTC Markets OTCID
USD
New Generation Consumer Group, Inc. (NGCG)
0.0004
-0.0002
(-33.33%)
As of October 30 at 5:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.0006
0.0006
0.0004
0.0004
0.0004
11,225,838
Oct 29, 2026
0.0005
0.0006
0.0005
0.0006
0.0006
16,348,194
Oct 28, 2026
0.0006
0.0007
0.0005
0.0005
0.0005
68,555,035
Oct 27, 2026
0.0006
0.0006
0.0005
0.0005
0.0005
144,501
Oct 26, 2026
0.0006
0.0006
0.0005
0.0005
0.0005
8,427,141
Oct 23, 2026
0.0005
0.0006
0.0005
0.0006
0.0006
39,796,582
Oct 22, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
650,000
Oct 21, 2026
0.0006
0.0006
0.0004
0.0005
0.0005
2,100,920
Oct 20, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
-
Oct 19, 2026
0.0005
0.0006
0.0005
0.0006
0.0006
1,092,450
Oct 16, 2026
0.0005
0.0006
0.0005
0.0005
0.0005
5,926,419
Oct 15, 2026
0.0006
0.0006
0.0005
0.0005
0.0005
1,313,450
Oct 14, 2026
0.0004
0.0006
0.0004
0.0005
0.0005
7,232,995
Oct 13, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
-
Oct 12, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
8,000
Oct 9, 2026
0.0005
0.0005
0.0004
0.0004
0.0004
6,226,965
Oct 8, 2026
0.0006
0.0007
0.0004
0.0005
0.0005
55,260,459
Oct 7, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
708,297
Oct 6, 2026
0.0005
0.0005
0.0004
0.0005
0.0005
7,178,160
Oct 5, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
12,461,700
Oct 2, 2026
0.0004
0.0005
0.0004
0.0004
0.0004
11,050,000
Oct 1, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
7,500
Sep 30, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
2,459,332
Sep 29, 2026
0.0003
0.0004
0.0003
0.0004
0.0004
4,488,722
Sep 28, 2026
0.0004
0.0004
0.0004
0.0004
0.0004
5,430,000
Sep 25, 2026
0.0005
0.0005
0.0004
0.0004
0.0004
12,760,307
Sep 24, 2026
0.0006
0.0006
0.0005
0.0005
0.0005
2,450,000
Sep 23, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
1,000,000
Sep 22, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
2,472,016
Sep 21, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
-
Sep 18, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
1,630,000
Sep 17, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
1,410,000
Sep 16, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
3,585,000
Sep 15, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
-
Sep 14, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
8,497,062
Sep 11, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
100,000
Sep 10, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
-
Sep 9, 2026
0.0007
0.0007
0.0005
0.0005
0.0005
5,889,500
Sep 8, 2026
0.0007
0.0007
0.0006
0.0006
0.0006
9,636,005
Sep 4, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
505,000
Sep 3, 2026
0.0005
0.0007
0.0005
0.0007
0.0007
11,125,000
Sep 2, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
100
Sep 1, 2026
0.0005
0.0006
0.0005
0.0006
0.0006
823,892
Aug 31, 2026
0.0005
0.0006
0.0005
0.0006
0.0006
5,423,589
Aug 28, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
-
Aug 27, 2026
0.0005
0.0007
0.0005
0.0007
0.0007
193,050
Aug 26, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
600
Aug 25, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
1,018
Aug 24, 2026
0.0005
0.0007
0.0005
0.0007
0.0007
2,955,958
Aug 21, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
17,985,210
Aug 20, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
4,550,166
Aug 19, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
-
Aug 18, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
1,400,000
Aug 17, 2026
0.0006
0.0006
0.0006
0.0006
0.0006
500,000
Aug 14, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
300,000
Aug 13, 2026
0.0007
0.0007
0.0006
0.0006
0.0006
5,734,812
Aug 12, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
149,718
Aug 11, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
2,500
Aug 10, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
4,851,548
Aug 7, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
25,500
Aug 6, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
3,209,590
Aug 5, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
4,218,033
Aug 4, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
600,000
Aug 3, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
4,409,715
Jul 31, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
1,052,000
Jul 30, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
12,038,965
Jul 29, 2026
0.0008
0.0008
0.0007
0.0008
0.0008
1,358,551
Jul 28, 2026
0.0007
0.0008
0.0007
0.0008
0.0008
9,836,100
Jul 27, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
313,229
Jul 24, 2026
0.0007
0.0008
0.0006
0.0007
0.0007
5,942,000
Jul 23, 2026
0.0007
0.0009
0.0007
0.0007
0.0007
3,810,000
Jul 22, 2026
0.0009
0.0009
0.0008
0.0008
0.0008
6,887,222
Jul 21, 2026
0.0010
0.0010
0.0007
0.0008
0.0008
6,768,312
Jul 20, 2026
0.0007
0.0009
0.0007
0.0009
0.0009
37,260,417
Jul 17, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
9,043,295
Jul 16, 2026
0.0007
0.0008
0.0006
0.0007
0.0007
36,989,782
Jul 15, 2026
0.0009
0.0009
0.0007
0.0008
0.0008
34,750,079
Jul 14, 2026
0.0010
0.0010
0.0008
0.0009
0.0009
21,431,339
Jul 13, 2026
0.0009
0.0012
0.0008
0.0010
0.0010
58,381,737
Jul 10, 2026
0.0008
0.0009
0.0007
0.0008
0.0008
7,083,898
Jul 9, 2026
0.0008
0.0010
0.0007
0.0009
0.0009
35,769,848
Jul 8, 2026
0.0006
0.0009
0.0006
0.0009
0.0009
63,271,321
Jul 7, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
889,638
Jul 6, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
2,489,000
Jul 2, 2026
0.0007
0.0007
0.0006
0.0006
0.0006
9,301,903
Jul 1, 2026
0.0009
0.0009
0.0007
0.0008
0.0008
10,551,000
Jun 30, 2026
0.0008
0.0010
0.0008
0.0009
0.0009
26,114,612
Jun 29, 2026
0.0007
0.0008
0.0007
0.0007
0.0007
2,293,985
Jun 26, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
1,423,500
Jun 25, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
2,317,778
Jun 24, 2026
0.0006
0.0008
0.0005
0.0008
0.0008
7,812,908
Jun 23, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
845,890
Jun 22, 2026
0.0007
0.0007
0.0005
0.0006
0.0006
6,934,285
Jun 18, 2026
0.0008
0.0008
0.0007
0.0008
0.0008
3,596,778
Jun 17, 2026
0.0010
0.0010
0.0007
0.0008
0.0008
11,565,668
Jun 16, 2026
0.0008
0.0012
0.0008
0.0009
0.0009
56,742,754
Jun 15, 2026
0.0008
0.0008
0.0006
0.0007
0.0007
4,713,090
Jun 12, 2026
0.0007
0.0008
0.0007
0.0008
0.0008
7,742,155
Jun 11, 2026
0.0007
0.0008
0.0007
0.0008
0.0008
1,849,825
Jun 10, 2026
0.0007
0.0008
0.0007
0.0007
0.0007
13,665,695
Jun 9, 2026
0.0007
0.0007
0.0006
0.0007
0.0007
6,860,926
Jun 8, 2026
0.0006
0.0007
0.0006
0.0007
0.0007
38,114,822
Jun 5, 2026
0.0007
0.0007
0.0005
0.0005
0.0005
21,676,568
Jun 4, 2026
0.0006
0.0007
0.0006
0.0006
0.0006
88,561,867
Jun 3, 2026
0.0005
0.0005
0.0005
0.0005
0.0005
1,500,833
Jun 2, 2026
0.0004
0.0005
0.0004
0.0005
0.0005
9,674,250
Jun 1, 2026
0.0006
0.0006
0.0005
0.0005
0.0005
11,478,136
May 29, 2026
0.0008
0.0008
0.0006
0.0006
0.0006
25,716,001
May 28, 2026
0.0007
0.0007
0.0007
0.0007
0.0007
9,705,285
May 27, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
-
May 26, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
57,000
May 22, 2026
0.0009
0.0009
0.0008
0.0008
0.0008
2,771,286
May 21, 2026
0.0007
0.0008
0.0007
0.0008
0.0008
238,215
May 20, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
1,345,000
May 19, 2026
0.0007
0.0008
0.0006
0.0008
0.0008
9,344,103
May 18, 2026
0.0007
0.0008
0.0007
0.0007
0.0007
2,451,136
May 15, 2026
0.0007
0.0008
0.0007
0.0008
0.0008
1,098,100
May 14, 2026
0.0010
0.0010
0.0007
0.0008
0.0008
5,038,993
May 13, 2026
0.0008
0.0009
0.0008
0.0009
0.0009
322,096
May 12, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
1,300,750
May 11, 2026
0.0008
0.0009
0.0008
0.0008
0.0008
847,322
May 8, 2026
0.0009
0.0009
0.0009
0.0009
0.0009
2,784
May 7, 2026
0.0009
0.0010
0.0009
0.0010
0.0010
343,500
May 6, 2026
0.0010
0.0010
0.0009
0.0009
0.0009
5,276,128
May 5, 2026
0.0011
0.0011
0.0010
0.0010
0.0010
155,265
May 4, 2026
0.0010
0.0011
0.0009
0.0011
0.0011
1,150,000
May 1, 2026
0.0009
0.0011
0.0008
0.0010
0.0010
6,806,854
Apr 30, 2026
0.0013
0.0016
0.0009
0.0009
0.0009
28,935,727
Apr 29, 2026
0.0010
0.0017
0.0010
0.0013
0.0013
23,099,182
Apr 28, 2026
0.0010
0.0011
0.0010
0.0010
0.0010
1,863,770
Apr 27, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
250,625
Apr 24, 2026
0.0008
0.0008
0.0008
0.0008
0.0008
-
Apr 23, 2026
0.0011
0.0011
0.0008
0.0008
0.0008
40,452
Apr 22, 2026
0.0010
0.0010
0.0010
0.0010
0.0010
-
Apr 21, 2026
0.0011
0.0011
0.0009
0.0010
0.0010
6,105,800
Apr 20, 2026
0.0013
0.0014
0.0012
0.0012
0.0012
422,604
Apr 17, 2026
0.0014
0.0014
0.0014
0.0014
0.0014
300,000
Apr 16, 2026
0.0012
0.0012
0.0012
0.0012
0.0012
36,523
Apr 15, 2026
0.0011
0.0014
0.0011
0.0012
0.0012
437,700
Apr 14, 2026
0.0012
0.0012
0.0012
0.0012
0.0012
25,892
Apr 13, 2026
0.0010
0.0012
0.0010
0.0012
0.0012
1,736,427
Apr 10, 2026
0.0011
0.0011
0.0008
0.0008
0.0008
3,962,188
Apr 9, 2026
0.0016
0.0019
0.0011
0.0011
0.0011
21,297,678
Apr 8, 2026
0.0016
0.0016
0.0016
0.0016
0.0016
100,000
Apr 7, 2026
0.0014
0.0015
0.0013
0.0014
0.0014
216,544
Apr 6, 2026
0.0010
0.0022
0.0010
0.0013
0.0013
6,118,950
Apr 2, 2026
0.0016
0.0016
0.0016
0.0016
0.0016
100
Apr 1, 2026
0.0013
0.0013
0.0013
0.0013
0.0013
-
Mar 31, 2026
0.0013
0.0013
0.0013
0.0013
0.0013
1,300
Mar 30, 2026
0.0011
0.0016
0.0009
0.0013
0.0013
253,281
Mar 27, 2026
0.0012
0.0012
0.0008
0.0012
0.0012
686,027
Mar 26, 2026
0.0015
0.0015
0.0011
0.0012
0.0012
90,007
Mar 25, 2026
0.0019
0.0019
0.0019
0.0019
0.0019
15,000
Mar 24, 2026
0.0014
0.0019
0.0014
0.0019
0.0019
16,948
Mar 23, 2026
0.0015
0.0015
0.0011
0.0011
0.0011
101,518
Mar 20, 2026
0.0015
0.0018
0.0010
0.0010
0.0010
1,808,825
Mar 19, 2026
0.0021
0.0021
0.0017
0.0017
0.0017
454,444
Mar 18, 2026
0.0022
0.0022
0.0022
0.0022
0.0022
-
Mar 17, 2026
0.0016
0.0022
0.0016
0.0022
0.0022
220,278
Mar 16, 2026
0.0014
0.0017
0.0014
0.0016
0.0016
198,585
Mar 13, 2026
0.0019
0.0020
0.0019
0.0020
0.0020
16,000
Mar 12, 2026
0.0014
0.0025
0.0014
0.0020
0.0020
2,806,387
Mar 11, 2026
0.0015
0.0018
0.0013
0.0015
0.0015
5,467,274
Mar 10, 2026
0.0017
0.0017
0.0016
0.0016
0.0016
310,001
Mar 9, 2026
0.0015
0.0015
0.0015
0.0015
0.0015
841
Mar 6, 2026
0.0012
0.0018
0.0012
0.0017
0.0017
696,573
Mar 5, 2026
0.0013
0.0025
0.0012
0.0015
0.0015
4,821,906
Mar 4, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
-
Mar 3, 2026
0.0030
0.0040
0.0020
0.0020
0.0020
3,270,489
Mar 2, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
5,000
Feb 27, 2026
0.0020
0.0020
0.0020
0.0020
0.0020
-
Feb 26, 2026
0.0040
0.0040
0.0020
0.0020
0.0020
65,000
Feb 25, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
50,000
Feb 24, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Feb 23, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
-
Feb 20, 2026
0.0030
0.0040
0.0030
0.0030
0.0030
545,327
Feb 19, 2026
0.0030
0.0030
0.0030
0.0030
0.0030
200,000
Feb 18, 2026
0.0030
0.0030
0.0020
0.0020
0.0020
375,000
Feb 17, 2026
0.0030
0.0030
0.0020
0.0020
0.0020
205,107
Feb 13, 2026
0.0040
0.0040
0.0038
0.0038
0.0038
4,453,511
Feb 12, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
1,000,000
Feb 11, 2026
0.0040
0.0048
0.0040
0.0040
0.0040
409,143
Feb 10, 2026
0.0060
0.0060
0.0060
0.0060
0.0060
-
Feb 9, 2026
0.0050
0.0060
0.0050
0.0060
0.0060
100,122
Feb 6, 2026
0.0040
0.0050
0.0040
0.0050
0.0050
950,225
Feb 5, 2026
0.0040
0.0050
0.0040
0.0050
0.0050
206,500
Feb 4, 2026
0.0040
0.0050
0.0040
0.0050
0.0050
24,020
Feb 3, 2026
0.0050
0.0060
0.0050
0.0060
0.0060
1,000
Feb 2, 2026
0.0060
0.0060
0.0050
0.0050
0.0050
48,155
Jan 30, 2026
0.0060
0.0060
0.0060
0.0060
0.0060
4,166
Jan 29, 2026
0.0060
0.0060
0.0050
0.0060
0.0060
18,888
Jan 28, 2026
0.0040
0.0060
0.0040
0.0050
0.0050
596,650
Jan 27, 2026
0.0060
0.0060
0.0050
0.0060
0.0060
204,604
Jan 26, 2026
0.0060
0.0060
0.0058
0.0060
0.0060
93,000
Jan 23, 2026
0.0060
0.0060
0.0050
0.0060
0.0060
222,500
Jan 22, 2026
0.0060
0.0060
0.0058
0.0058
0.0058
287,500
Jan 21, 2026
0.0060
0.0080
0.0040
0.0058
0.0058
547,194
Jan 20, 2026
0.0080
0.0080
0.0040
0.0050
0.0050
4,436,305
Jan 16, 2026
0.0080
0.0080
0.0060
0.0060
0.0060
43,750
Jan 15, 2026
0.0070
0.0080
0.0070
0.0080
0.0080
162,500
Jan 14, 2026
0.0070
0.0070
0.0070
0.0070
0.0070
105,667
Jan 13, 2026
0.0060
0.0080
0.0060
0.0080
0.0080
311,105
Jan 12, 2026
0.0060
0.0080
0.0060
0.0070
0.0070
22,828
Jan 9, 2026
0.0070
0.0080
0.0070
0.0070
0.0070
1,414,424
Jan 8, 2026
0.0080
0.0080
0.0060
0.0080
0.0080
527,042
Jan 7, 2026
0.0080
0.0080
0.0070
0.0070
0.0070
948,058
Jan 6, 2026
0.0060
0.0090
0.0060
0.0060
0.0060
4,626,281
Jan 5, 2026
0.0040
0.0060
0.0040
0.0060
0.0060
430,964
Jan 2, 2026
0.0040
0.0050
0.0040
0.0050
0.0050
23,000
Dec 31, 2025
0.0050
0.0080
0.0040
0.0060
0.0060
745,036
Dec 30, 2025
0.0060
0.0068
0.0060
0.0060
0.0060
505,130
Dec 29, 2025
0.0060
0.0068
0.0060
0.0060
0.0060
1,603,195
Dec 26, 2025
0.0070
0.0070
0.0060
0.0060
0.0060
142,176
Dec 24, 2025
0.0060
0.0060
0.0060
0.0060
0.0060
691,341
Dec 23, 2025
0.0060
0.0060
0.0060
0.0060
0.0060
22,037
Dec 22, 2025
0.0060
0.0070
0.0060
0.0070
0.0070
221,101
Dec 19, 2025
0.0080
0.0080
0.0060
0.0080
0.0080
2,199,775
Dec 18, 2025
0.0080
0.0080
0.0080
0.0080
0.0080
105,038
Dec 17, 2025
0.0060
0.0080
0.0060
0.0080
0.0080
149,091
Dec 16, 2025
0.0080
0.0100
0.0080
0.0080
0.0080
111,099
Dec 15, 2025
0.0080
0.0100
0.0078
0.0100
0.0100
994,666
Dec 12, 2025
0.0070
0.0080
0.0070
0.0080
0.0080
198,393
Dec 11, 2025
0.0080
0.0100
0.0080
0.0080
0.0080
409,861
Dec 10, 2025
0.0070
0.0100
0.0070
0.0080
0.0080
690,928
Dec 9, 2025
0.0080
0.0080
0.0060
0.0080
0.0080
841,133
Dec 8, 2025
0.0080
0.0080
0.0070
0.0080
0.0080
887,375
Dec 5, 2025
0.0100
0.0100
0.0080
0.0080
0.0080
21,005
Dec 4, 2025
0.0080
0.0100
0.0060
0.0080
0.0080
140,133
Dec 3, 2025
0.0080
0.0100
0.0060
0.0100
0.0100
389,950
Dec 2, 2025
0.0080
0.0080
0.0060
0.0080
0.0080
477,486
Dec 1, 2025
0.0060
0.0090
0.0060
0.0080
0.0080
1,976,727
Nov 28, 2025
0.0080
0.0080
0.0060
0.0080
0.0080
39,658
Nov 26, 2025
0.0080
0.0100
0.0070
0.0080
0.0080
3,540,149
Nov 25, 2025
0.0070
0.0080
0.0068
0.0080
0.0080
3,261,095
Nov 24, 2025
0.0080
0.0080
0.0080
0.0080
0.0080
1,380
Nov 21, 2025
0.0080
0.0100
0.0080
0.0100
0.0100
127,212
Nov 20, 2025
0.0080
0.0100
0.0060
0.0080
0.0080
265,933
Nov 19, 2025
0.0080
0.0100
0.0080
0.0100
0.0100
480,133
Nov 18, 2025
0.0100
0.0100
0.0060
0.0060
0.0060
210,440
Nov 17, 2025
0.0100
0.0100
0.0080
0.0100
0.0100
107,933
Nov 14, 2025
0.0100
0.0100
0.0100
0.0100
0.0100
50,106
Nov 13, 2025
0.0080
0.0080
0.0080
0.0080
0.0080
-
Nov 12, 2025
0.0100
0.0100
0.0080
0.0080
0.0080
72,672
Nov 11, 2025
0.0060
0.0100
0.0060
0.0080
0.0080
75,271
Nov 10, 2025
0.0060
0.0100
0.0060
0.0100
0.0100
13,457
Nov 7, 2025
0.0080
0.0100
0.0060
0.0080
0.0080
819,060
Nov 6, 2025
0.0080
0.0080
0.0070
0.0080
0.0080
62,186
Nov 5, 2025
0.0080
0.0100
0.0060
0.0080
0.0080
2,679,740
Nov 4, 2025
0.0120
0.0120
0.0080
0.0090
0.0090
1,662,930
Nov 3, 2025
0.0120
0.0120
0.0080
0.0100
0.0100
188,815
