Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

NorthIsle Copper and Gold Inc. (NTCPF)

Compare
0.5100
-0.0100
(-1.92%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.51000.53000.49000.51000.5100285,500
Apr 14, 20250.50000.53000.49000.52000.520068,400
Apr 11, 20250.51700.53000.49500.49800.4980192,600
Apr 10, 20250.52000.52500.49500.50500.5050158,900
Apr 9, 20250.52500.52500.48000.49800.4980479,000
Apr 8, 20250.51000.53000.47000.53000.5300566,100
Apr 7, 20250.48900.52000.45000.50400.5040476,600
Apr 4, 20250.50000.53000.45500.50000.5000338,900
Apr 3, 20250.51500.51500.48000.51000.5100246,400
Apr 2, 20250.51000.53000.49100.51500.5150129,700
Apr 1, 20250.50000.56000.48600.53000.5300121,600
Mar 31, 20250.52000.55400.50000.51000.5100246,400
Mar 28, 20250.53400.58000.51000.53000.5300220,900
Mar 27, 20250.56000.61600.53000.53400.5340488,200
Mar 26, 20250.58500.60000.54000.55100.5510243,300
Mar 25, 20250.59000.64900.57000.57200.5720298,100
Mar 24, 20250.59000.65000.56000.58000.5800603,200
Mar 21, 20250.52000.64000.50000.58000.5800641,600
Mar 20, 20250.52600.52600.48500.52000.520080,500
Mar 19, 20250.50000.53500.48000.51600.5160234,200
Mar 18, 20250.50000.50000.48500.49000.490055,700
Mar 17, 20250.49000.49000.48100.48100.481096,900
Mar 14, 20250.50000.53500.48800.49000.4900232,500
Mar 13, 20250.46000.53000.45300.48000.4800173,500
Mar 12, 20250.45700.50900.44000.45000.4500121,800
Mar 11, 20250.48000.50000.44000.44500.4450167,800
Mar 10, 20250.49000.49000.45000.45000.4500133,400
Mar 7, 20250.51900.52000.46000.46900.4690107,100
Mar 6, 20250.51000.53000.48000.48000.4800147,900
Mar 5, 20250.47000.52000.46000.52000.5200393,100
Mar 4, 20250.51000.53500.45000.47000.4700479,500
Mar 3, 20250.43000.48100.42600.46000.4600771,000
Feb 28, 20250.42100.42100.40000.42000.4200115,400
Feb 27, 20250.43700.43700.41100.42000.420055,000
Feb 26, 20250.43500.44000.42000.43500.435080,400
Feb 25, 20250.38500.43500.38500.40000.400095,500
Feb 24, 20250.42700.43700.40000.40000.4000184,900
Feb 21, 20250.44700.45000.42000.42400.424078,400
Feb 20, 20250.45000.45000.42000.44000.4400257,200
Feb 19, 20250.38800.45000.37000.39500.3950410,200
Feb 18, 20250.39000.41000.38800.38800.388061,700
Feb 14, 20250.39500.39500.38000.38600.386040,100
Feb 13, 20250.39000.40000.36000.40000.400059,400
Feb 12, 20250.36500.39500.36000.38300.383092,000
Feb 11, 20250.38000.38000.36000.36000.3600152,300
Feb 10, 20250.35000.40000.35000.36000.3600117,900
Feb 7, 20250.34000.35000.32000.34000.340078,100
Feb 6, 20250.33800.33900.33800.33900.339042,000
Feb 5, 20250.33900.33900.32500.33400.334050,000
Feb 4, 20250.34000.34000.32000.32000.320050,700
Feb 3, 20250.33300.34000.30500.34000.340069,600
Jan 31, 20250.33600.33800.32900.33000.330039,500
Jan 30, 20250.31500.33000.31000.33000.330092,900
Jan 29, 20250.32000.32000.31000.31000.310036,400
Jan 28, 20250.29000.32100.27900.31000.3100276,700
Jan 27, 20250.28000.28500.28000.28000.280043,900
Jan 24, 20250.30000.31200.28000.28400.284075,800
Jan 23, 20250.29000.30800.29000.29000.2900128,100
Jan 22, 20250.31000.31000.29000.29000.290068,100
Jan 21, 20250.30300.34000.30000.30000.3000143,100
Jan 17, 20250.32000.32500.30200.31500.315057,400
Jan 16, 20250.30000.34000.29100.31000.3100400,100
Jan 15, 20250.30000.31000.28200.30000.300054,100
Jan 14, 20250.28400.29700.28000.29000.290080,800
Jan 13, 20250.29000.29000.27000.29000.290044,800
Jan 10, 20250.28100.29000.28000.29000.290032,800
Jan 8, 20250.32000.32000.28000.28000.280026,400
Jan 7, 20250.28000.32000.28000.28000.2800112,900
Jan 6, 20250.29800.32000.28000.30000.300098,500
Jan 3, 20250.30300.31000.28000.30900.309028,000
Jan 2, 20250.28000.32000.28000.29000.290035,600
Dec 31, 20240.29000.30000.28000.30000.300018,500
Dec 30, 20240.29700.29700.28000.28000.280050,900
Dec 27, 20240.28500.31000.28500.28500.2850102,900
Dec 26, 20240.30000.31000.28000.30000.300016,300
Dec 24, 20240.31000.31000.29000.29000.290011,400
Dec 23, 20240.32000.32000.29000.30000.300087,900
Dec 20, 20240.29400.32000.29000.29000.2900145,400
Dec 19, 20240.28100.30000.27700.30000.300059,200
Dec 18, 20240.28500.32000.27400.31000.310023,300
Dec 17, 20240.28900.29500.28900.29500.295070,100
Dec 16, 20240.29000.31000.27000.28000.2800166,200
Dec 13, 20240.28500.29200.27700.28000.2800119,000
Dec 12, 20240.28100.29000.28000.29000.290084,700
Dec 11, 20240.29000.30000.28000.30000.3000169,000
Dec 10, 20240.30000.30000.29000.30000.300059,200
Dec 9, 20240.30000.30000.29100.30000.3000130,100
Dec 6, 20240.30000.32100.29100.32100.3210138,000
Dec 5, 20240.30000.32000.29000.31500.315072,400
Dec 4, 20240.32500.32800.30000.30000.300038,500
Dec 3, 20240.30000.30000.30000.30000.30007,000
Dec 2, 20240.32000.32000.32000.32000.320076,100
Nov 29, 20240.30000.32000.30000.32000.320075,500
Nov 27, 20240.30000.33000.30000.31000.310051,000
Nov 26, 20240.31000.31000.31000.31000.310019,300
Nov 25, 20240.32000.33000.30000.31000.3100116,000
Nov 22, 20240.32000.33000.31000.33000.330070,700
Nov 21, 20240.31000.33000.28500.32000.320094,300
Nov 20, 20240.32700.34000.32500.33000.330037,300
Nov 19, 20240.31000.34200.29000.32700.3270105,000
Nov 18, 20240.30000.31000.29000.30500.3050158,100
Nov 15, 20240.29000.31000.29000.30300.3030152,800
Nov 14, 20240.31900.31900.29000.31000.3100192,200
Nov 13, 20240.31100.34200.29500.31600.3160378,200
Nov 12, 20240.32000.33100.31100.31100.3110139,200
Nov 11, 20240.32000.36000.31800.31800.3180116,900
Nov 8, 20240.34500.37400.31000.31000.3100201,800
Nov 7, 20240.33000.37500.31100.35500.355057,500
Nov 6, 20240.31000.35000.31000.33000.330055,300
Nov 5, 20240.32100.35000.32100.33500.335089,700
Nov 4, 20240.35500.35500.31000.34500.345048,600
Nov 1, 20240.34000.34900.33000.34400.3440124,700
Oct 31, 20240.34500.35500.33000.34000.340091,700
Oct 30, 20240.33600.35500.33600.34500.345091,900
Oct 29, 20240.37000.37000.34000.35500.3550237,200
Oct 28, 20240.36000.36800.33500.36000.3600131,500
Oct 25, 20240.34000.35900.32500.35900.3590134,000
Oct 24, 20240.34000.35100.32500.33700.3370168,500
Oct 23, 20240.31300.33000.30500.33000.3300238,100
Oct 22, 20240.35000.35000.30500.30900.3090171,600
Oct 21, 20240.35500.36500.32000.32000.3200201,400
Oct 18, 20240.32500.35000.31600.35000.350042,800
Oct 17, 20240.34800.34800.33000.33300.333059,500
Oct 16, 20240.36400.36400.33000.34300.343048,900
Oct 15, 20240.35000.36500.31600.33000.330069,900
Oct 14, 20240.34000.37000.31600.34500.3450163,000
Oct 11, 20240.35000.38000.34000.35000.3500129,100
Oct 10, 20240.31000.37000.31000.37000.3700403,300
Oct 9, 20240.32000.35000.29600.30000.3000150,900
Oct 8, 20240.31600.33000.30300.30500.305096,700
Oct 7, 20240.33500.34600.28000.31300.31301,258,200
Oct 4, 20240.34000.38000.32400.37000.3700133,300
Oct 3, 20240.34000.38000.33700.38000.380037,500
Oct 2, 20240.37000.37000.35000.36100.361067,500
Oct 1, 20240.36900.38000.35500.36500.365053,000
Sep 30, 20240.36500.37000.35000.36000.360036,200
Sep 27, 20240.38500.38500.35000.36500.365063,200
Sep 26, 20240.37900.40000.36000.38000.3800137,700
Sep 25, 20240.38000.38000.35000.35000.350058,300
Sep 24, 20240.39000.39000.37000.37000.3700149,200
Sep 23, 20240.38300.38300.34000.36000.360044,200
Sep 20, 20240.38100.39600.35000.38000.3800174,900
Sep 19, 20240.36000.39600.36000.37200.3720109,500
Sep 18, 20240.36000.38900.35400.36500.365029,700
Sep 17, 20240.34500.37000.32000.36000.360046,200
Sep 16, 20240.36600.38000.34000.34000.3400104,500
Sep 13, 20240.35000.36000.32100.36000.3600104,700
Sep 12, 20240.37000.39000.32000.35000.3500170,400
Sep 11, 20240.34100.35000.33100.34000.3400112,100
Sep 10, 20240.35000.38800.33000.33000.3300151,300
Sep 9, 20240.35000.38500.33500.33900.3390199,700
Sep 6, 20240.38300.46000.36700.38400.3840549,600
Sep 5, 20240.34500.38300.34000.37200.3720536,100
Sep 4, 20240.32800.35800.32000.33800.3380645,100
Sep 3, 20240.34800.34800.31400.32000.3200193,900
Aug 30, 20240.36400.36400.34100.34700.3470373,300
Aug 29, 20240.36000.40000.33300.37600.3760507,300
Aug 28, 20240.35300.40000.35000.36700.3670155,200
Aug 27, 20240.36000.37000.33300.37000.3700110,500
Aug 26, 20240.38000.38000.35000.36500.3650153,200
Aug 23, 20240.36500.37000.36000.37000.370026,800
Aug 22, 20240.35300.36900.35000.35000.350018,000
Aug 21, 20240.35000.36200.35000.36100.361025,500
Aug 20, 20240.39500.40000.36000.36000.3600225,700
Aug 19, 20240.35500.40000.35300.37200.3720380,800
Aug 16, 20240.38000.38000.32000.34000.340041,400
Aug 15, 20240.35000.38000.33500.33500.335048,900
Aug 14, 20240.33500.34000.30500.34000.3400128,400
Aug 13, 20240.34000.37000.33000.34000.340027,400
Aug 12, 20240.33000.35000.33000.34000.340023,500
Aug 9, 20240.34500.35000.32500.34000.340028,500
Aug 8, 20240.33000.35400.32500.35100.351025,900
Aug 7, 20240.34000.34000.33500.33500.335028,000
Aug 6, 20240.35000.40000.32000.33500.335062,800
Aug 5, 20240.38000.38300.31000.35000.350067,400
Aug 2, 20240.37900.38000.34000.34000.340091,900
Aug 1, 20240.39000.40000.37500.37500.375066,300
Jul 31, 20240.40000.40000.37100.38900.3890117,600
Jul 30, 20240.35500.40000.35000.40000.4000121,900
Jul 29, 20240.30000.40000.30000.35500.3550216,000
Jul 26, 20240.40000.40000.36500.37000.370055,500
Jul 25, 20240.37000.38000.35800.37500.3750159,100
Jul 24, 20240.40000.40000.37000.39000.390099,200
Jul 23, 20240.39000.40000.38200.39000.3900218,300
Jul 22, 20240.38000.39000.36000.39000.3900304,000
Jul 19, 20240.36600.39000.35200.36800.3680243,500
Jul 18, 20240.33000.39000.33000.39000.3900455,400
Jul 17, 20240.37500.39000.33000.39000.3900158,800
Jul 16, 20240.35200.36700.33300.36700.3670427,000
Jul 15, 20240.38000.39000.33200.35600.3560653,700
Jul 12, 20240.32000.46000.31000.38000.3800694,400
Jul 11, 20240.30500.38300.30500.31100.3110367,900
Jul 10, 20240.27000.30500.27000.29500.29501,199,800
Jul 9, 20240.28500.28500.27000.27000.2700326,000
Jul 8, 20240.30500.30500.27000.27000.270083,700
Jul 5, 20240.30000.30000.26100.26900.269095,400
Jul 3, 20240.29900.29900.26100.26100.261028,100
Jul 2, 20240.26000.30000.26000.26000.260037,000
Jul 1, 20240.26000.30000.26000.26000.260052,500
Jun 28, 20240.28000.28000.25500.26000.2600176,200
Jun 27, 20240.26600.30000.25000.25000.250023,600
Jun 26, 20240.28000.28000.26000.26000.260065,400
Jun 25, 20240.25000.28000.23500.28000.2800668,800
Jun 24, 20240.30000.30000.23500.24500.245071,400
Jun 21, 20240.25500.26000.24000.24500.245066,700
Jun 20, 20240.26000.27000.23500.24000.2400140,900
Jun 18, 20240.26000.27800.26000.27000.270010,100
Jun 17, 20240.28000.28000.27000.27000.270024,200
Jun 14, 20240.27000.30000.26000.26700.267040,400
Jun 13, 20240.28000.28000.26000.27000.270055,500
Jun 12, 20240.27000.28000.26000.26000.260072,700
Jun 11, 20240.30000.30000.26000.28000.2800128,100
Jun 10, 20240.27200.30000.27000.28000.2800120,800
Jun 7, 20240.30000.31000.27100.28800.2880196,800
Jun 6, 20240.31600.34500.30500.32300.3230112,200
Jun 5, 20240.30600.33000.30600.31600.316031,500
Jun 4, 20240.34400.34500.30600.31000.310082,600
Jun 3, 20240.33000.33000.31500.31900.3190105,200
May 31, 20240.30600.35700.30600.34000.3400119,900
May 30, 20240.30600.40000.30600.34200.342081,700
May 29, 20240.33000.35000.33000.33000.330037,800
May 28, 20240.38000.38000.31500.33000.330069,900
May 24, 20240.39000.39000.31600.32000.3200154,300
May 23, 20240.38000.38000.30000.32000.320079,300
May 22, 20240.34000.39000.32000.32500.3250104,000
May 21, 20240.35000.39000.32500.34000.340051,900
May 20, 20240.40000.40000.33500.39000.390077,800
May 17, 20240.36000.36500.30000.35300.3530108,300
May 16, 20240.34400.37000.32000.34300.343064,500
May 15, 20240.35000.36000.34000.36000.360080,600
May 14, 20240.34000.34900.33100.34600.346049,900
May 13, 20240.33500.36000.32800.32800.32804,400
May 10, 20240.35300.36000.30300.34500.345083,800
May 9, 20240.35800.36000.35000.36000.3600207,900
May 8, 20240.36000.36000.32300.34400.344089,200
May 7, 20240.35000.36000.33000.36000.3600102,600
May 6, 20240.30000.35000.30000.35000.350095,200
May 3, 20240.34900.34900.30500.34000.340062,200
May 2, 20240.33800.34000.32500.32900.329046,000
May 1, 20240.35000.35000.33100.33100.331050,600
Apr 30, 20240.33000.34500.33000.33000.330017,500
Apr 29, 20240.34400.35000.33300.34500.3450105,100
Apr 26, 20240.37000.37000.33400.33400.3340120,300
Apr 25, 20240.35000.39000.34500.37000.370060,400
Apr 24, 20240.35000.36000.35000.36000.3600100,300
Apr 23, 20240.36300.37000.35500.36000.360031,400
Apr 22, 20240.40000.40000.35000.37000.370062,700
Apr 19, 20240.38000.40000.36500.37500.375076,900
Apr 18, 20240.40500.40500.35000.36000.360099,900
Apr 17, 20240.38000.38000.36000.38000.380016,400
Apr 16, 20240.36700.40000.36000.40000.400066,500

Related Tickers

AZMCF Arizona Metals Corp.
0.9000
-1.10%
 
GRLVF Group Eleven Resources Corp.
0.1297
+6.50%
 
CVVUF CanAlaska Uranium Ltd.
0.5700
-2.56%
 
UUSAF Kraken Energy Corp.
0.0217
0.00%
 
MYRUF Myriad Uranium Corp.
0.1734
+2.60%
 
LUCMF Luca Mining Corp.
0.9485
-0.53%
 
FGOVF Freegold Ventures Limited
0.7850
-0.63%
 
FWEDF Fireweed Metals Corp.
1.2400
0.00%
 
AGXPF Silver X Mining Corp.
0.1280
+3.39%
 
SVMLF Sovereign Metals Limited
0.4600
-8.00%