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

Nevada Copper Corp (TSX: NCU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
May 31, 2012 2.060 2.060 2.000 2.020 68,557 -0.06(-2.88%)
May 30, 2012 2.070 2.110 2.010 2.080 91,884 -0.04(-1.89%)
May 29, 2012 2.200 2.200 2.020 2.120 373,958 -0.03(-1.40%)
May 28, 2012 2.140 2.160 2.140 2.150 44,800 +0.06(+2.87%)
May 25, 2012 2.170 2.170 2.090 2.090 48,603 -0.07(-3.24%)
May 24, 2012 2.350 2.350 2.040 2.160 243,687 -0.13(-5.68%)
May 23, 2012 2.330 2.330 2.060 2.290 203,089 -0.09(-3.78%)
May 22, 2012 2.500 2.570 2.290 2.380 108,856 -0.03(-1.24%)
May 18, 2012 2.410 2.410 2.410 0 +0.00(+0.00%)
May 17, 2012 2.510 2.510 2.300 2.410 61,625 -0.04(-1.63%)
May 16, 2012 2.620 2.700 2.380 2.450 273,101 -0.22(-8.24%)
May 15, 2012 2.800 2.800 2.670 2.670 212,665 -0.10(-3.61%)
May 14, 2012 2.840 2.880 2.760 2.770 45,419 -0.13(-4.48%)
May 11, 2012 2.850 2.910 2.830 2.900 82,502 +0.02(+0.69%)
May 10, 2012 2.970 2.970 2.770 2.880 92,579 +0.00(+0.00%)
May 09, 2012 2.770 3.020 2.750 2.880 64,352 +0.00(+0.00%)
May 08, 2012 2.940 2.940 2.820 2.880 186,400 -0.12(-4.00%)
May 07, 2012 3.040 3.040 2.920 3.000 27,197 -0.04(-1.32%)
May 04, 2012 3.050 3.050 2.930 3.040 218,217 -0.02(-0.65%)
May 03, 2012 3.100 3.100 3.000 3.060 21,589 +0.02(+0.66%)
May 02, 2012 3.220 3.220 3.000 3.040 77,251 -0.19(-5.88%)
May 01, 2012 3.200 3.250 3.150 3.230 527,369 +0.03(+0.94%)
Apr 30, 2012 3.330 3.330 3.120 3.200 235,944 -0.10(-3.03%)
Apr 27, 2012 3.340 3.340 3.270 3.300 127,111 -0.01(-0.30%)
Apr 26, 2012 3.370 3.390 3.270 3.310 114,478 -0.07(-2.07%)
Apr 25, 2012 3.390 3.390 3.350 3.380 11,211 +0.03(+0.90%)
Apr 24, 2012 3.390 3.390 3.340 3.350 36,416 -0.05(-1.47%)
Apr 23, 2012 3.340 3.400 3.230 3.400 51,504 -0.01(-0.29%)
Apr 20, 2012 3.590 3.590 3.340 3.410 162,515 -0.13(-3.67%)
Apr 19, 2012 3.590 3.590 3.450 3.540 31,098 -0.05(-1.39%)
Apr 18, 2012 3.540 3.590 3.530 3.590 13,403 -0.03(-0.83%)
Apr 17, 2012 3.700 3.700 3.520 3.620 111,342 -0.08(-2.16%)
Apr 16, 2012 3.750 3.750 3.590 3.700 29,786 -0.05(-1.33%)
Apr 13, 2012 3.800 3.800 3.650 3.750 100,214 -0.05(-1.32%)
Apr 12, 2012 3.800 3.910 3.790 3.800 1,459,280 +0.00(+0.00%)
Apr 11, 2012 3.760 3.830 3.740 3.800 29,775 +0.05(+1.33%)
Apr 10, 2012 3.900 3.900 3.720 3.750 24,535 -0.15(-3.85%)
Apr 09, 2012 4.000 4.000 3.860 3.900 29,808 -0.10(-2.50%)
Apr 05, 2012 4.030 4.030 3.970 4.000 31,836 -0.06(-1.48%)
Apr 04, 2012 4.000 4.070 3.910 4.060 83,015 -0.09(-2.17%)
Apr 03, 2012 4.130 4.200 4.030 4.150 28,787 -0.08(-1.89%)
Apr 02, 2012 4.200 4.230 4.150 4.230 12,758 +0.05(+1.20%)
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%)
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.