NEVADA COPPER (TSX: NCU)
1.420 CAD  -0.010 (-0.70%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.490 1.510 1.420 1.420 51,350 -0.01(-0.70%)
Dec 18, 2014 1.370 1.470 1.370 1.430 208,600 +0.07(+5.15%)
Dec 17, 2014 1.350 1.400 1.300 1.360 156,801 +0.02(+1.49%)
Dec 16, 2014 1.340 236,019 +0.01(+0.75%)
Dec 15, 2014 1.650 1.660 1.330 1.330 287,490 -0.21(-13.64%)
Dec 12, 2014 1.460 1.630 1.460 1.540 345,978 +0.10(+6.94%)
Dec 11, 2014 1.370 1.540 1.340 1.440 173,392 +0.09(+6.67%)
Dec 10, 2014 1.420 1.470 1.350 1.350 107,706 -0.11(-7.53%)
Dec 09, 2014 1.400 1.490 1.380 1.460 161,620 +0.12(+8.96%)
Dec 08, 2014 1.440 1.440 1.310 1.340 59,582 -0.10(-6.94%)
Dec 05, 2014 1.410 1.450 1.370 1.440 61,530 +0.02(+1.41%)
Dec 04, 2014 1.420 1.590 1.410 1.420 342,593 +0.04(+2.90%)
Dec 03, 2014 1.170 1.380 1.170 1.380 462,017 +0.23(+20.00%)
Dec 02, 2014 1.220 1.220 1.150 1.150 72,203 -0.05(-4.17%)
Dec 01, 2014 1.270 1.300 1.170 1.200 111,537 -0.10(-7.69%)
Nov 28, 2014 1.370 1.370 1.260 1.300 150,960 -0.07(-5.11%)
Nov 27, 2014 1.360 1.400 1.330 1.370 71,466 -0.02(-1.44%)
Nov 26, 2014 1.420 1.420 1.380 1.390 24,520 -0.02(-1.42%)
Nov 25, 2014 1.440 1.450 1.410 1.410 18,000 -0.03(-2.08%)
Nov 24, 2014 1.470 1.480 1.410 1.440 55,330 -0.02(-1.37%)
Nov 21, 2014 1.460 1.510 1.410 1.460 149,551 +0.07(+5.04%)
Nov 20, 2014 1.450 1.450 1.390 1.390 31,000 -0.02(-1.42%)
Nov 19, 2014 1.510 1.510 1.320 1.410 97,202 -0.09(-6.00%)
Nov 18, 2014 1.500 1.510 1.490 1.500 30,219 +0.01(+0.67%)
Nov 17, 2014 1.440 1.500 1.440 1.490 9,500 +0.02(+1.36%)
Nov 14, 2014 1.450 1.490 1.440 1.470 40,982 +0.02(+1.38%)
Nov 13, 2014 1.460 1.490 1.450 1.450 10,725 -0.02(-1.36%)
Nov 12, 2014 1.450 1.480 1.450 1.470 40,260 +0.03(+2.08%)
Nov 11, 2014 1.430 1.470 1.400 1.440 35,865 -0.01(-0.69%)
Nov 10, 2014 1.450 1.455 1.420 1.450 60,177 -0.05(-3.33%)
Nov 07, 2014 1.470 1.500 1.430 1.500 116,425 +0.02(+1.35%)
Nov 06, 2014 1.530 1.540 1.440 1.480 55,506 -0.02(-1.33%)
Nov 05, 2014 1.610 1.610 1.470 1.500 78,447 -0.13(-7.98%)
Nov 04, 2014 1.630 1.630 1.510 1.630 61,500 -0.10(-5.78%)
Nov 03, 2014 1.800 1.800 1.680 1.730 46,564 -0.07(-3.89%)
Oct 31, 2014 1.610 1.940 1.590 1.800 76,670 +0.19(+11.80%)
Oct 30, 2014 1.590 1.610 1.590 1.610 17,800 -0.02(-1.23%)
Oct 29, 2014 1.620 1.650 1.620 1.630 20,275 -0.02(-1.21%)
Oct 28, 2014 1.530 1.650 1.530 1.650 66,010 +0.10(+6.45%)
Oct 27, 2014 1.610 1.610 1.530 1.550 97,500 -0.04(-2.52%)
Oct 24, 2014 1.540 1.600 1.530 1.590 72,398 +0.06(+3.92%)
Oct 23, 2014 1.450 1.550 1.450 1.530 47,531 +0.08(+5.52%)
Oct 22, 2014 1.460 1.460 1.430 1.450 60,105 -0.03(-2.03%)
Oct 21, 2014 1.380 1.480 1.380 1.480 146,950 +0.13(+9.63%)
Oct 20, 2014 1.390 1.390 1.350 1.350 79,751 -0.01(-0.74%)
Oct 17, 2014 1.380 1.380 1.360 1.360 27,134 -0.01(-0.73%)
Oct 16, 2014 1.370 1.400 1.330 1.370 84,140 +0.04(+3.01%)
Oct 15, 2014 1.430 1.430 1.320 1.330 98,590 -0.12(-8.28%)
Oct 14, 2014 1.430 1.470 1.420 1.450 39,375 -0.02(-1.36%)
Oct 10, 2014 1.470 1.470 1.470 0 +0.00(+0.00%)
Oct 09, 2014 1.540 1.610 1.470 1.470 99,030 -0.03(-2.00%)
Oct 08, 2014 1.500 1.530 1.410 1.500 103,541 +0.07(+4.90%)
Oct 07, 2014 1.610 1.630 1.430 1.430 244,195 -0.21(-12.80%)
Oct 06, 2014 1.640 1.690 1.620 1.640 203,340 +0.05(+3.14%)
Oct 03, 2014 1.690 1.690 1.580 1.590 54,263 -0.08(-4.79%)
Oct 02, 2014 1.680 1.680 1.620 1.670 70,187 +0.02(+1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here