Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Copper Corp (TSX: NCU )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.160 4.220 4.110 4.180 53,901 -0.02(-0.48%)
Mar 29, 2012 4.200 4.200 4.110 4.200 23,027 +0.00(+0.00%)
Mar 28, 2012 4.300 4.300 4.200 4.200 32,217 -0.13(-3.00%)
Mar 27, 2012 4.320 4.400 4.320 4.330 8,823 -0.11(-2.48%)
Mar 26, 2012 4.440 4.610 4.400 4.440 78,804 +0.07(+1.60%)
Mar 23, 2012 4.360 4.370 4.350 4.370 23,736 +0.01(+0.23%)
Mar 22, 2012 4.460 4.470 4.360 4.360 15,727 -0.08(-1.80%)
Mar 21, 2012 4.450 4.460 4.390 4.440 20,340 +0.06(+1.37%)
Mar 20, 2012 4.450 4.450 4.180 4.380 79,444 -0.03(-0.68%)
Mar 19, 2012 4.450 4.500 4.400 4.410 58,947 -0.01(-0.23%)
Mar 16, 2012 4.500 4.510 4.370 4.420 45,895 -0.08(-1.78%)
Mar 15, 2012 4.520 4.630 4.480 4.500 60,592 +0.12(+2.74%)
Mar 14, 2012 4.710 4.710 4.370 4.380 22,919 -0.32(-6.81%)
Mar 13, 2012 4.690 4.740 4.560 4.700 225,578 +0.20(+4.44%)
Mar 12, 2012 4.530 4.550 4.500 4.500 16,648 +0.04(+0.90%)
Mar 09, 2012 4.390 4.480 4.390 4.460 47,135 +0.07(+1.59%)
Mar 08, 2012 4.480 4.480 4.330 4.390 28,559 +0.04(+0.92%)
Mar 07, 2012 4.430 4.430 4.330 4.350 36,917 -0.04(-0.91%)
Mar 06, 2012 4.510 4.510 4.360 4.390 26,574 -0.12(-2.66%)
Mar 05, 2012 4.710 4.710 4.510 4.510 96,424 -0.22(-4.65%)
Mar 02, 2012 4.750 4.750 4.700 4.730 163,469 +0.00(+0.00%)
Mar 01, 2012 4.750 4.750 4.700 4.730 72,485 -0.01(-0.21%)
Feb 29, 2012 4.800 4.800 4.600 4.740 176,145 -0.01(-0.21%)
Feb 28, 2012 4.800 4.800 4.650 4.750 106,080 +0.02(+0.42%)
Feb 27, 2012 4.800 4.800 4.730 4.730 10,084 -0.04(-0.84%)
Feb 24, 2012 4.810 4.810 4.760 4.770 48,967 -0.03(-0.63%)
Feb 23, 2012 4.750 4.800 4.680 4.800 62,986 +0.01(+0.21%)
Feb 22, 2012 4.820 4.820 4.780 4.790 11,625 -0.05(-1.03%)
Feb 21, 2012 4.870 4.880 4.770 4.840 305,300 -0.01(-0.21%)
Feb 17, 2012 4.850 4.850 4.850 0 +0.05(+1.04%)
Feb 16, 2012 4.640 4.960 4.640 4.800 155,283 +0.16(+3.45%)
Feb 15, 2012 4.580 4.660 4.510 4.640 33,200 +0.06(+1.31%)
Feb 14, 2012 4.740 4.760 4.580 4.580 8,934 -0.15(-3.17%)
Feb 13, 2012 4.700 4.740 4.640 4.730 24,997 -0.01(-0.21%)
Feb 10, 2012 4.800 4.800 4.620 4.740 39,215 -0.14(-2.87%)
Feb 09, 2012 4.950 4.950 4.780 4.880 27,581 -0.09(-1.81%)
Feb 08, 2012 5.020 5.040 4.930 4.970 30,009 -0.02(-0.40%)
Feb 07, 2012 5.000 5.010 4.950 4.990 60,622 -0.05(-0.99%)
Feb 06, 2012 4.960 5.040 4.900 5.040 32,251 +0.05(+1.00%)
Feb 03, 2012 5.010 5.040 4.970 4.990 67,922 +0.04(+0.81%)
Feb 02, 2012 4.720 4.950 4.700 4.950 130,405 +0.15(+3.13%)
Feb 01, 2012 4.860 4.890 4.800 4.800 31,389 +0.08(+1.69%)
Jan 31, 2012 4.750 4.750 4.540 4.720 109,778 -0.02(-0.42%)
Jan 30, 2012 4.810 4.810 4.710 4.740 99,388 -0.01(-0.21%)
Jan 27, 2012 4.800 4.830 4.550 4.750 166,921 -0.06(-1.25%)
Jan 26, 2012 4.990 5.090 4.780 4.810 639,072 -0.18(-3.61%)
Jan 25, 2012 5.100 5.100 4.970 4.990 135,942 -0.14(-2.73%)
Jan 24, 2012 5.450 5.450 5.090 5.130 78,114 -0.32(-5.87%)
Jan 23, 2012 5.610 5.610 5.210 5.450 93,720 -0.11(-1.98%)
Jan 20, 2012 5.510 5.590 5.380 5.560 41,001 +0.06(+1.09%)
Jan 19, 2012 5.440 5.610 5.430 5.500 64,166 +0.08(+1.48%)
Jan 18, 2012 5.440 5.550 5.340 5.420 131,135 -0.07(-1.28%)
Jan 17, 2012 5.390 5.560 5.370 5.490 55,478 +0.11(+2.04%)
Jan 16, 2012 5.350 5.390 5.210 5.380 53,763 -0.02(-0.37%)
Jan 13, 2012 5.350 5.420 5.220 5.400 36,053 -0.01(-0.18%)
Jan 12, 2012 5.400 5.410 5.290 5.410 73,551 +0.01(+0.19%)
Jan 11, 2012 5.280 5.400 5.200 5.400 44,669 +0.12(+2.27%)
Jan 10, 2012 5.270 5.350 5.250 5.280 149,430 +0.04(+0.76%)
Jan 09, 2012 5.200 5.250 5.120 5.240 105,620 -0.01(-0.19%)
Jan 06, 2012 5.400 5.400 5.250 5.250 28,600 -0.15(-2.78%)
Jan 05, 2012 5.260 5.510 5.260 5.400 18,609 -0.07(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.