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 (%)
May 30, 2014 2.090 2.090 2.050 2.060 8,740 -0.03(-1.44%)
May 29, 2014 2.100 2.100 2.060 2.090 4,380 +0.01(+0.48%)
May 28, 2014 2.090 2.110 2.060 2.080 41,901 +0.01(+0.48%)
May 27, 2014 2.090 2.100 2.020 2.070 30,800 +0.00(+0.00%)
May 26, 2014 2.120 2.120 2.050 2.070 9,990 -0.05(-2.36%)
May 23, 2014 2.150 2.160 2.120 2.120 29,193 +0.01(+0.47%)
May 22, 2014 2.160 2.160 2.100 2.110 8,783 +0.02(+0.96%)
May 21, 2014 2.100 2.180 2.070 2.090 140,252 +0.02(+0.97%)
May 20, 2014 2.150 2.150 2.070 2.070 66,904 -0.03(-1.43%)
May 16, 2014 2.100 2.100 2.100 0 +0.02(+0.96%)
May 15, 2014 2.120 2.120 1.970 2.080 17,840 -0.05(-2.35%)
May 14, 2014 2.200 2.200 2.130 2.130 28,087 -0.01(-0.47%)
May 13, 2014 2.200 2.200 2.140 2.140 10,005 +0.00(+0.00%)
May 12, 2014 2.040 2.210 2.040 2.140 108,520 +0.14(+7.00%)
May 09, 2014 2.120 2.120 1.960 2.000 68,385 -0.12(-5.66%)
May 08, 2014 2.120 2.140 2.100 2.120 24,132 -0.02(-0.93%)
May 07, 2014 2.180 2.180 2.120 2.140 44,390 -0.05(-2.28%)
May 06, 2014 2.190 2.210 2.190 2.190 36,632 +0.01(+0.46%)
May 05, 2014 2.180 2.220 2.100 2.180 74,623 +0.00(+0.00%)
May 02, 2014 2.350 2.350 2.180 2.180 60,980 -0.08(-3.54%)
May 01, 2014 2.380 2.470 2.190 2.260 457,753 -0.07(-3.00%)
Apr 30, 2014 2.160 2.330 2.150 2.330 73,153 +0.13(+5.91%)
Apr 29, 2014 2.050 2.230 2.030 2.200 337,717 +0.13(+6.28%)
Apr 28, 2014 2.100 2.110 2.030 2.070 101,436 -0.03(-1.43%)
Apr 25, 2014 2.070 2.160 2.000 2.100 180,954 +0.02(+0.96%)
Apr 24, 2014 1.860 2.110 1.860 2.080 270,446 +0.21(+11.23%)
Apr 23, 2014 1.850 1.890 1.810 1.870 74,850 +0.02(+1.08%)
Apr 22, 2014 1.900 1.900 1.840 1.850 118,783 -0.04(-2.12%)
Apr 21, 2014 1.800 1.900 1.780 1.890 62,865 +0.09(+5.00%)
Apr 17, 2014 1.800 1.800 1.800 0 +0.04(+2.27%)
Apr 16, 2014 1.780 1.800 1.720 1.760 134,090 +0.01(+0.57%)
Apr 15, 2014 1.840 1.840 1.750 1.750 278,333 -0.09(-4.89%)
Apr 14, 2014 1.870 1.870 1.830 1.840 44,377 -0.02(-1.08%)
Apr 11, 2014 1.910 1.920 1.860 1.860 34,240 -0.03(-1.59%)
Apr 10, 2014 1.870 1.910 1.870 1.890 71,395 +0.03(+1.61%)
Apr 09, 2014 1.850 1.860 1.840 1.860 39,955 +0.04(+2.20%)
Apr 08, 2014 1.800 1.830 1.790 1.820 80,650 +0.03(+1.68%)
Apr 07, 2014 1.830 1.840 1.780 1.790 106,534 -0.01(-0.56%)
Apr 04, 2014 1.820 1.850 1.800 1.800 65,751 -0.03(-1.64%)
Apr 03, 2014 1.840 1.870 1.820 1.830 67,851 +0.01(+0.55%)
Apr 02, 2014 1.810 1.880 1.750 1.820 168,458 +0.01(+0.55%)
Apr 01, 2014 1.820 1.880 1.800 1.810 172,961 +0.02(+1.12%)
Mar 31, 2014 1.750 1.820 1.750 1.790 130,565 +0.06(+3.47%)
Mar 28, 2014 1.700 1.770 1.690 1.730 176,715 +0.06(+3.59%)
Mar 27, 2014 1.690 1.720 1.640 1.670 196,361 +0.01(+0.60%)
Mar 26, 2014 1.600 1.740 1.600 1.660 495,829 +0.07(+4.40%)
Mar 25, 2014 1.530 1.600 1.490 1.590 323,450 +0.16(+11.19%)
Mar 24, 2014 1.500 1.500 1.430 1.430 27,824 -0.05(-3.38%)
Mar 21, 2014 1.470 1.500 1.470 1.480 12,639 +0.03(+2.07%)
Mar 20, 2014 1.460 1.520 1.450 1.450 33,330 +0.00(+0.00%)
Mar 19, 2014 1.470 1.470 1.440 1.450 83,262 -0.05(-3.33%)
Mar 18, 2014 1.500 1.530 1.490 1.500 63,294 +0.01(+0.67%)
Mar 17, 2014 1.470 1.540 1.460 1.490 83,261 +0.03(+2.05%)
Mar 14, 2014 1.440 1.490 1.440 1.460 115,650 +0.05(+3.55%)
Mar 13, 2014 1.440 1.440 1.360 1.410 99,690 +0.00(+0.00%)
Mar 12, 2014 1.440 1.540 1.410 1.410 218,545 -0.04(-2.76%)
Mar 11, 2014 1.570 1.570 1.450 1.450 88,787 -0.10(-6.45%)
Mar 10, 2014 1.610 1.610 1.550 1.550 40,196 -0.05(-3.13%)
Mar 07, 2014 1.650 1.660 1.530 1.600 75,793 -0.04(-2.44%)
Mar 06, 2014 1.480 1.660 1.460 1.640 701,435 +0.19(+13.10%)
Mar 05, 2014 1.440 1.480 1.430 1.450 97,139 +0.04(+2.84%)
Mar 04, 2014 1.430 1.470 1.410 1.410 234,600 -0.02(-1.40%)
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.