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

Nevada Copper Corp (TSX: NCU )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Aug 31, 2015 1.050 1.060 1.010 1.020 21,194 -0.06(-5.56%)
Aug 28, 2015 1.120 1.120 1.060 1.080 35,650 -0.02(-1.82%)
Aug 27, 2015 1.090 1.150 1.090 1.100 24,740 +0.06(+5.77%)
Aug 26, 2015 1.030 1.050 1.010 1.040 41,165 -0.01(-0.95%)
Aug 25, 2015 1.100 1.150 1.050 1.050 45,854 +0.02(+1.94%)
Aug 24, 2015 1.150 1.160 1.020 1.030 55,270 -0.14(-11.97%)
Aug 21, 2015 1.190 1.220 1.170 1.170 16,000 -0.05(-4.10%)
Aug 20, 2015 1.200 1.220 1.200 1.220 25,700 +0.02(+1.67%)
Aug 19, 2015 1.240 1.240 1.180 1.200 28,504 +0.00(+0.00%)
Aug 18, 2015 1.270 1.280 1.200 1.200 7,520 -0.05(-4.00%)
Aug 17, 2015 1.140 1.300 1.140 1.250 17,640 +0.05(+4.17%)
Aug 14, 2015 1.260 1.260 1.200 1.200 9,000 -0.02(-1.64%)
Aug 13, 2015 1.260 1.280 1.220 1.220 11,550 -0.01(-0.81%)
Aug 12, 2015 1.250 1.250 1.210 1.230 16,300 -0.05(-3.91%)
Aug 11, 2015 1.290 1.300 1.210 1.280 38,200 -0.01(-0.78%)
Aug 10, 2015 1.260 1.320 1.260 1.290 13,810 +0.04(+3.20%)
Aug 07, 2015 1.340 1.340 1.250 1.250 5,019 -0.04(-3.10%)
Aug 06, 2015 1.150 1.340 1.150 1.290 108,722 +0.17(+15.18%)
Aug 05, 2015 1.120 1.150 1.120 1.120 9,000 +0.04(+3.70%)
Aug 04, 2015 1.140 1.140 1.080 1.080 54,447 -0.02(-1.82%)
Jul 31, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Jul 30, 2015 1.100 1.100 1.080 1.080 41,055 +0.02(+1.89%)
Jul 29, 2015 1.150 1.150 1.060 1.060 50,963 -0.04(-3.64%)
Jul 28, 2015 1.060 1.120 1.060 1.100 194,350 +0.06(+5.77%)
Jul 27, 2015 1.100 1.140 1.040 1.040 78,440 -0.11(-9.57%)
Jul 24, 2015 1.220 1.220 1.140 1.150 38,270 -0.10(-8.00%)
Jul 23, 2015 1.320 1.350 1.230 1.250 34,050 -0.05(-3.85%)
Jul 22, 2015 1.360 1.360 1.260 1.300 40,061 -0.06(-4.41%)
Jul 21, 2015 1.390 1.390 1.330 1.360 4,100 -0.03(-2.16%)
Jul 20, 2015 1.410 1.410 1.360 1.390 74,503 -0.01(-0.71%)
Jul 17, 2015 1.470 1.490 1.400 1.400 57,272 -0.02(-1.41%)
Jul 16, 2015 1.440 1.440 1.410 1.420 19,671 +0.02(+1.43%)
Jul 15, 2015 1.390 1.450 1.390 1.400 31,370 +0.02(+1.45%)
Jul 14, 2015 1.390 1.390 1.370 1.380 48,047 +0.00(+0.00%)
Jul 13, 2015 1.400 1.400 1.380 1.380 36,950 -0.02(-1.43%)
Jul 10, 2015 1.410 1.440 1.400 1.400 25,000 +0.01(+0.72%)
Jul 09, 2015 1.350 1.400 1.350 1.390 87,680 +0.07(+5.30%)
Jul 08, 2015 1.360 1.400 1.290 1.320 43,900 -0.05(-3.65%)
Jul 07, 2015 1.390 1.390 1.310 1.370 62,288 +0.00(+0.00%)
Jul 06, 2015 1.490 1.490 1.370 1.370 34,000 -0.07(-4.86%)
Jul 03, 2015 1.440 1.470 1.430 1.440 24,596 -0.06(-4.00%)
Jul 02, 2015 1.500 1.510 1.490 1.500 9,798 +0.00(+0.00%)
Jun 30, 2015 1.500 1.500 1.500 0 -0.05(-3.23%)
Jun 29, 2015 1.580 1.580 1.490 1.550 19,700 -0.03(-1.90%)
Jun 26, 2015 1.580 1.600 1.580 1.580 15,500 -0.01(-0.63%)
Jun 25, 2015 1.610 1.620 1.560 1.590 53,800 -0.02(-1.24%)
Jun 24, 2015 1.690 1.690 1.590 1.610 36,800 -0.07(-4.17%)
Jun 23, 2015 1.560 1.700 1.560 1.680 48,662 +0.12(+7.69%)
Jun 22, 2015 1.580 1.590 1.560 1.560 11,700 -0.02(-1.27%)
Jun 19, 2015 1.580 1.620 1.580 1.580 14,630 -0.02(-1.25%)
Jun 18, 2015 1.590 1.640 1.590 1.600 41,500 -0.03(-1.84%)
Jun 17, 2015 1.630 1.630 1.610 1.630 10,100 +0.04(+2.52%)
Jun 16, 2015 1.650 1.650 1.560 1.590 42,036 -0.09(-5.36%)
Jun 15, 2015 1.670 1.680 1.660 1.680 24,366 +0.01(+0.60%)
Jun 12, 2015 1.710 1.730 1.650 1.670 20,641 -0.04(-2.34%)
Jun 11, 2015 1.730 1.760 1.710 1.710 38,600 -0.06(-3.39%)
Jun 10, 2015 1.750 1.790 1.730 1.770 13,202 +0.05(+2.91%)
Jun 09, 2015 1.740 1.780 1.720 1.720 43,500 -0.02(-1.15%)
Jun 08, 2015 1.760 1.760 1.730 1.740 10,000 -0.01(-0.57%)
Jun 05, 2015 1.740 1.780 1.740 1.750 50,950 +0.01(+0.57%)
Jun 04, 2015 1.800 1.820 1.740 1.740 98,575 -0.06(-3.33%)
Jun 03, 2015 1.790 1.810 1.790 1.800 17,900 +0.01(+0.56%)
Jun 02, 2015 1.830 1.850 1.790 1.790 175,558 -0.08(-4.28%)
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.