Northisle Copper (PK) (NTCPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.28 | 0.32 | 0.28 | 68720 | 0.29145229 | CS |
| 4 | -0.01 | -3.44827586207 | 0.29 | 0.32 | 0.27 | 77762 | 0.29061286 | CS |
| 12 | -0.0838 | -23.0346344145 | 0.3638 | 0.3749 | 0.27 | 102143 | 0.31643262 | CS |
| 26 | -0.025 | -8.19672131148 | 0.305 | 0.46 | 0.27 | 160306 | 0.34032642 | CS |
| 52 | -0.001 | -0.355871886121 | 0.281 | 0.55 | 0.225 | 135802 | 0.34312698 | CS |
| 156 | -0.0643 | -18.6755736277 | 0.3443 | 0.55 | 0.1 | 78171 | 0.30326414 | CS |
| 260 | 0.239 | 582.926829268 | 0.041 | 0.55 | 0.0003 | 62571 | 0.29042558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.28 | -0.02 | -6.67 | 0.28 | 0.32 | 0.28 | 112852 |
| 1736202360 | 0.3 | -0.0094 | -3.04 | 0.2980999 | 0.32 | 0.28 | 98472 |
| 1735942980 | 0.3094 | 0.0194 | 6.69 | 0.3029 | 0.31 | 0.28 | 27990 |
| 1735856700 | 0.29 | -0.01 | -3.33 | 0.28 | 0.32 | 0.28 | 35566 |
| 1735683960 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3002 | 0.28 | 18492 |
| 1735597740 | 0.28 | -0.005 | -1.75 | 0.297 | 0.297 | 0.28 | 50925 |
| 1735338000 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.31 | 0.2849999 | 102946 |
| 1735252020 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.28 | 16250 |
| 1735078200 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 11440 |
| 1734992400 | 0.3 | 0.01 | 3.45 | 0.32 | 0.32 | 0.29 | 87922 |
| 1734733200 | 0.29 | -0.0099 | -3.30 | 0.2940999 | 0.32 | 0.29 | 145375 |
| 1734646800 | 0.2999 | -0.0101 | -3.26 | 0.2805 | 0.3 | 0.2767 | 59210 |
| 1734560940 | 0.31 | 0.015 | 5.08 | 0.2848 | 0.32 | 0.2744 | 23251 |
| 1734474360 | 0.295 | 0.0149 | 5.32 | 0.2887 | 0.295 | 0.2887 | 70100 |
| 1734388140 | 0.2801 | 0.0001 | 0.04 | 0.29 | 0.31 | 0.27 | 166200 |
| 1734128940 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.292 | 0.277 | 119015 |
| 1734042480 | 0.29 | -0.01 | -3.33 | 0.281 | 0.29 | 0.28 | 84723 |
| 1733955900 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.2801 | 168979 |
| 1733869200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 59229 |
| 1733782800 | 0.3 | -0.0205 | -6.40 | 0.3 | 0.3 | 0.2911 | 130131 |
| 1733523600 | 0.3205 | 0.0055 | 1.75 | 0.3 | 0.3205 | 0.291 | 138000 |
| 1733437500 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.29 | 72402 |
| 1733350980 | 0.3 | 0 | 0.00 | 0.325 | 0.3284 | 0.3 | 38545 |
| 1733264700 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 7000 |
| 1733178180 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 76100 |
| 1732918200 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.3 | 75462 |
| 1732746540 | 0.31 | 0 | 0.00 | 0.3 | 0.33 | 0.3 | 51014 |
| 1732660140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 19300 |
| 1732573560 | 0.31 | -0.02 | -6.06 | 0.32 | 0.33 | 0.3 | 115950 |
| 1732314000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.31 | 70650 |
| 1732227900 | 0.32 | -0.01 | -3.03 | 0.3101 | 0.33 | 0.2849999 | 94314 |
| 1732141740 | 0.33 | 0.00268 | 0.82 | 0.327 | 0.34 | 0.325 | 37250 |
| 1732054800 | 0.32732 | 0.02232 | 7.32 | 0.31 | 0.3422 | 0.29 | 105009 |
| 1731968640 | 0.305 | 0.002 | 0.66 | 0.3 | 0.31 | 0.29 | 158057 |
| 1731709260 | 0.303 | -0.007 | -2.26 | 0.29 | 0.31 | 0.29 | 152763 |
| 1731622800 | 0.31 | -0.0057 | -1.81 | 0.3191 | 0.3191 | 0.29 | 192234 |
| 1731536760 | 0.3157 | 0.0047 | 1.51 | 0.311 | 0.3422 | 0.295 | 378238 |
| 1731450480 | 0.311 | -0.007 | -2.20 | 0.32 | 0.3311 | 0.311 | 139200 |
| 1731363600 | 0.318 | 0.008 | 2.58 | 0.32 | 0.36 | 0.318 | 116912 |
| 1731104400 | 0.31 | -0.0449 | -12.65 | 0.3449999 | 0.3739 | 0.31 | 201779 |
| 1731018540 | 0.3549 | 0.0249 | 7.55 | 0.33 | 0.3749 | 0.311 | 57500 |
| 1730931600 | 0.33 | -0.005 | -1.49 | 0.31 | 0.35 | 0.31 | 55306 |
| 1730845680 | 0.335 | -0.01 | -2.90 | 0.321 | 0.35 | 0.321 | 89667 |
| 1730759160 | 0.3449999 | 0.001 | 0.29 | 0.3549 | 0.3549 | 0.31 | 48557 |
| 1730496420 | 0.3439999 | 0.0040999 | 1.21 | 0.34 | 0.3494 | 0.33 | 124700 |
| 1730409780 | 0.3399 | -0.0051 | -1.48 | 0.3449999 | 0.3549 | 0.33 | 91683 |
| 1730323500 | 0.3449999 | -0.0099 | -2.79 | 0.3362 | 0.3549 | 0.3362 | 91913 |
| 1730237280 | 0.3549 | -0.0051 | -1.42 | 0.37 | 0.37 | 0.3401 | 237231 |
| 1730150880 | 0.36 | 0.001 | 0.28 | 0.36 | 0.368 | 0.335 | 131459 |
| 1729891500 | 0.359 | 0.022 | 6.53 | 0.34 | 0.359 | 0.3252 | 133991 |
| 1729805160 | 0.337 | 0.0075 | 2.28 | 0.34 | 0.3505 | 0.325 | 168548 |
| 1729718940 | 0.3295 | 0.0207 | 6.70 | 0.3125 | 0.33 | 0.305 | 238135 |
| 1729632300 | 0.3088 | -0.0112 | -3.50 | 0.35 | 0.35 | 0.305 | 171561 |
| 1729545600 | 0.32 | -0.03 | -8.57 | 0.355 | 0.365 | 0.32 | 201445 |
| 1729286400 | 0.35 | 0.017 | 5.11 | 0.3248 | 0.35 | 0.316 | 42786 |
| 1729200000 | 0.333 | -0.0101 | -2.94 | 0.3479999 | 0.3479999 | 0.33 | 59476 |
| 1729113960 | 0.3431 | 0.0131 | 3.97 | 0.3638 | 0.3638 | 0.33 | 48942 |
| 1729027680 | 0.33 | -0.0149 | -4.32 | 0.3499 | 0.365 | 0.316 | 69893 |
| 1728941220 | 0.3449 | -0.0051 | -1.46 | 0.34 | 0.37 | 0.316 | 162984 |
| 1728681900 | 0.35 | -0.02 | -5.41 | 0.35 | 0.38 | 0.34 | 129074 |
| 1728595560 | 0.37 | 0.07 | 23.33 | 0.31 | 0.37 | 0.31 | 403253 |
| 1728508800 | 0.3 | -0.005 | -1.64 | 0.32 | 0.35 | 0.296 | 150897 |
| 1728422580 | 0.305 | -0.0084 | -2.68 | 0.3164 | 0.33 | 0.3025 | 96728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
