Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Northisle Copper (PK) (NTCPF)
Northisle Copper (PK) (NTCPF) Historical

NTCPF Northisle Copper (PK)

0.367

0.0109 (3.06%)

Jul 16 2024 - Closed

Delayed by 15 minutes

NTCPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.367	0.0109	3.06%	0.352	0.367	0.333	427,020
Jul 15 2024	0.3561	-0.0239	-6.29%	0.38	0.39	0.332	653,689
Jul 12 2024	0.38	0.069	22.19%	0.32	0.46	0.31	694,389
Jul 11 2024	0.311	0.016	5.42%	0.305	0.3825	0.305	367,874
Jul 10 2024	0.295	0.025	9.26%	0.27	0.305	0.27	1,199,800
Jul 09 2024	0.27	0.00	0.00%	0.285	0.285	0.27	325,969
Jul 08 2024	0.27	0.0009	0.33%	0.305	0.305	0.27	83,701
Jul 05 2024	0.2691	0.0081	3.10%	0.30	0.30	0.261	95,398
Jul 03 2024	0.261	0.001	0.38%	0.299	0.299	0.261	28,115
Jul 02 2024	0.26	0.00	0.00%	0.26	0.30	0.26	37,014
Jul 01 2024	0.26	0.00	0.00%	0.26	0.30	0.26	52,472
Jun 28 2024	0.26	0.01	4.00%	0.28	0.28	0.254957	176,185
Jun 27 2024	0.25	-0.01	-3.85%	0.266	0.30	0.25	23,581
Jun 26 2024	0.26	-0.02	-7.14%	0.28	0.28	0.26	65,423
Jun 25 2024	0.28	0.035	14.29%	0.25	0.28	0.235	668,757
Jun 24 2024	0.245	0.00	0.00%	0.30	0.30	0.235	71,407
Jun 21 2024	0.245	0.005	2.08%	0.255	0.26	0.24	66,730
Jun 20 2024	0.24	-0.03	-11.11%	0.26	0.27	0.235	140,925
Jun 18 2024	0.27	0.00	0.00%	0.26	0.2784	0.26	10,145
Jun 17 2024	0.27	0.0028	1.05%	0.28	0.28	0.27	24,192
Jun 14 2024	0.2672	-0.0028	-1.04%	0.27	0.30	0.26	40,412
Jun 13 2024	0.27	0.01	3.85%	0.28	0.28	0.26	55,520
Jun 12 2024	0.26	-0.02	-7.14%	0.27	0.28	0.26	72,729
Jun 11 2024	0.28	0.00	0.00%	0.30	0.30	0.26	128,062
Jun 10 2024	0.28	-0.0075	-2.61%	0.272	0.2999	0.27	120,796
Jun 07 2024	0.2875	-0.035	-10.85%	0.30	0.31	0.271	196,819
Jun 06 2024	0.3225	0.007	2.22%	0.3155	0.345	0.305	112,194
Jun 05 2024	0.3155	0.0055	1.77%	0.3055	0.33	0.3055	31,501
Jun 04 2024	0.31	-0.009	-2.82%	0.3441	0.3452	0.3056	82,641
Jun 03 2024	0.319	-0.021	-6.18%	0.33	0.33	0.315	105,187
May 31 2024	0.34	-0.0023	-0.67%	0.3055	0.3565	0.3055	119,883
May 30 2024	0.3423	0.0123	3.73%	0.3056	0.40	0.3056	81,711
May 29 2024	0.33	0.00	0.00%	0.33	0.35	0.33	37,830
May 28 2024	0.33	0.01	3.13%	0.38	0.38	0.315	69,888
May 24 2024	0.32	0.00	0.00%	0.39	0.39	0.3155	154,280
May 23 2024	0.32	-0.005	-1.54%	0.38	0.38	0.30	79,250
May 22 2024	0.325	-0.015	-4.41%	0.34	0.39	0.32	104,007
May 21 2024	0.34	-0.05	-12.82%	0.35	0.39	0.3246	51,878
May 20 2024	0.39	0.03661	10.36%	0.40	0.40	0.335	77,753
May 17 2024	0.353391	0.01009	2.94%	0.36	0.365	0.30	108,277
May 16 2024	0.3433	-0.0167	-4.64%	0.3436	0.37	0.3201	64,506
May 15 2024	0.36	0.014	4.05%	0.35	0.36	0.34	80,622
May 14 2024	0.346	0.01751	5.33%	0.34	0.3492	0.331	49,885
May 13 2024	0.32849	-0.01651	-4.79%	0.335	0.36	0.32849	4,351
May 10 2024	0.345	-0.0149	-4.14%	0.3528	0.36	0.3026	83,778
May 09 2024	0.3599	0.0161	4.68%	0.3575	0.36	0.35	207,864
May 08 2024	0.3438	-0.0162	-4.50%	0.36	0.36	0.3233	89,187
May 07 2024	0.36	0.01	2.86%	0.35	0.36	0.33	102,550
May 06 2024	0.35	0.0101	2.97%	0.30	0.35	0.30	95,161
May 03 2024	0.3399	0.0109	3.31%	0.349	0.349	0.305	62,248
May 02 2024	0.329	-0.002	-0.60%	0.3375	0.34	0.325	45,991
May 01 2024	0.331	0.0009	0.27%	0.35	0.35	0.331	50,595
Apr 30 2024	0.3301	-0.0148	-4.29%	0.33	0.345	0.33	17,540
Apr 29 2024	0.3449	0.0105	3.14%	0.344	0.35	0.3325	105,142
Apr 26 2024	0.3344	-0.0356	-9.62%	0.37	0.37	0.3344	120,324
Apr 25 2024	0.37	0.01	2.78%	0.35	0.39	0.345	60,415
Apr 24 2024	0.36	0.0001	0.03%	0.35	0.36	0.35	100,294
Apr 23 2024	0.3599	-0.0101	-2.73%	0.3625	0.37	0.355	31,355
Apr 22 2024	0.37	-0.005	-1.33%	0.40	0.40	0.3501	62,745
Apr 19 2024	0.375	0.015	4.17%	0.38	0.40	0.365	76,930
Apr 18 2024	0.36	-0.02	-5.26%	0.405	0.405	0.35	99,946

Northisle Copper (PK)

United Energy (PK)

Internet Node Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions