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 -0.0600 (-66.67%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 6, 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, 2010 2.380 2.590 2.350 2.520 44,713 +0.09(+3.70%)
May 28, 2010 2.350 2.450 2.290 2.430 76,970 +0.17(+7.52%)
May 27, 2010 2.090 2.300 2.090 2.260 96,950 +0.20(+9.71%)
May 26, 2010 2.050 2.120 2.010 2.060 112,900 +0.09(+4.57%)
May 25, 2010 1.980 1.980 1.900 1.970 159,875 -0.11(-5.29%)
May 21, 2010 2.000 2.120 1.910 2.080 85,015 +0.06(+2.97%)
May 20, 2010 2.160 2.070 2.020 2.020 64,081 -0.13(-6.05%)
May 19, 2010 2.160 2.250 2.110 2.150 54,712 -0.10(-4.44%)
May 18, 2010 2.110 2.330 2.050 2.250 243,705 +0.12(+5.63%)
May 17, 2010 2.380 2.380 2.040 2.130 524,479 -0.24(-10.13%)
May 14, 2010 2.460 2.460 2.370 2.370 5,006 -0.11(-4.44%)
May 13, 2010 2.410 2.510 2.410 2.480 62,350 +0.03(+1.22%)
May 12, 2010 2.400 2.450 2.400 2.450 46,230 +0.05(+2.08%)
May 11, 2010 2.460 2.420 2.390 2.400 128,440 -0.06(-2.44%)
May 10, 2010 2.420 2.520 2.390 2.460 80,150 +0.14(+6.03%)
May 07, 2010 2.250 2.350 2.200 2.320 147,500 -0.05(-2.11%)
May 06, 2010 2.490 2.490 2.370 2.370 128,230 -0.13(-5.20%)
May 05, 2010 2.440 2.580 2.500 2.500 98,450 -0.08(-3.10%)
May 04, 2010 2.580 2.580 2.400 2.580 375,371 -0.10(-3.73%)
May 03, 2010 2.800 2.800 2.650 2.680 173,303 -0.13(-4.63%)
Apr 30, 2010 2.810 2.860 2.700 2.810 140,879 -0.04(-1.40%)
Apr 29, 2010 2.880 2.890 2.850 2.850 33,974 -0.01(-0.35%)
Apr 28, 2010 2.900 2.900 2.830 2.860 21,400 -0.07(-2.39%)
Apr 27, 2010 2.900 2.970 2.840 2.930 425,197 -0.06(-2.01%)
Apr 26, 2010 2.880 3.020 2.870 2.990 147,450 +0.03(+1.01%)
Apr 23, 2010 2.990 3.000 2.890 2.960 51,310 +0.06(+2.07%)
Apr 22, 2010 2.850 2.920 2.850 2.900 25,540 +0.00(+0.00%)
Apr 21, 2010 2.900 2.950 2.850 2.900 94,285 -0.05(-1.69%)
Apr 20, 2010 3.010 3.100 2.950 2.950 145,184 -0.11(-3.59%)
Apr 19, 2010 3.100 3.100 2.930 3.060 123,862 -0.09(-2.86%)
Apr 16, 2010 3.130 3.150 3.060 3.150 83,720 +0.00(+0.00%)
Apr 15, 2010 3.160 3.170 3.140 3.150 111,868 -0.03(-0.94%)
Apr 14, 2010 3.290 3.290 3.150 3.180 169,900 -0.08(-2.45%)
Apr 13, 2010 3.260 3.300 3.200 3.260 56,310 -0.04(-1.21%)
Apr 12, 2010 3.180 3.350 3.180 3.300 301,175 +0.09(+2.80%)
Apr 09, 2010 3.200 3.230 3.160 3.210 457,150 -0.04(-1.23%)
Apr 08, 2010 3.250 3.280 3.250 3.250 63,699 -0.03(-0.91%)
Apr 07, 2010 3.250 3.290 3.250 3.280 128,418 -0.05(-1.50%)
Apr 06, 2010 3.320 3.340 3.250 3.330 174,056 +0.01(+0.30%)
Apr 05, 2010 3.300 3.350 3.260 3.320 106,300 +0.04(+1.22%)
Apr 01, 2010 3.280 3.280 3.280 0 -0.07(-2.09%)
Mar 31, 2010 3.300 3.370 3.250 3.350 49,180 +0.03(+0.90%)
Mar 30, 2010 3.260 3.350 3.240 3.320 244,030 +0.07(+2.15%)
Mar 29, 2010 3.210 3.320 3.210 3.250 265,725 +0.05(+1.56%)
Mar 26, 2010 3.220 3.380 3.200 3.200 68,433 -0.08(-2.44%)
Mar 25, 2010 3.130 3.330 3.130 3.280 704,528 +0.16(+5.13%)
Mar 24, 2010 3.190 3.250 3.120 3.120 33,920 -0.08(-2.50%)
Mar 23, 2010 3.150 3.230 3.120 3.200 292,000 +0.02(+0.63%)
Mar 22, 2010 3.150 3.180 2.980 3.180 189,562 -0.02(-0.63%)
Mar 19, 2010 3.320 3.320 3.130 3.200 120,138 -0.12(-3.61%)
Mar 18, 2010 3.300 3.330 3.270 3.320 99,460 +0.02(+0.61%)
Mar 17, 2010 3.400 3.400 3.290 3.300 179,102 -0.08(-2.37%)
Mar 16, 2010 3.280 3.380 3.270 3.380 127,440 +0.14(+4.32%)
Mar 15, 2010 3.310 3.260 3.230 3.240 95,290 -0.11(-3.28%)
Mar 12, 2010 3.380 3.380 3.220 3.350 64,470 +0.00(+0.00%)
Mar 11, 2010 3.310 3.430 3.310 3.350 24,000 +0.00(+0.00%)
Mar 10, 2010 3.480 3.480 3.320 3.350 75,600 -0.10(-2.90%)
Mar 09, 2010 3.450 3.490 3.400 3.450 120,355 +0.02(+0.58%)
Mar 08, 2010 3.400 3.440 3.370 3.430 191,480 +0.09(+2.69%)
Mar 05, 2010 3.420 3.460 3.270 3.340 192,990 -0.08(-2.34%)
Mar 04, 2010 3.410 3.500 3.400 3.420 196,530 +0.01(+0.29%)
Mar 03, 2010 3.470 3.550 3.380 3.410 465,150 +0.03(+0.89%)
Mar 02, 2010 3.300 3.460 3.250 3.380 292,783 +0.15(+4.64%)
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.