Nickel Creek Platinum Corporation (QB) (NCPCF)
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 | 0.0172 | 3.24528301887 | 0.53 | 0.57 | 0.53 | 1128 | 0.56481048 | CS |
| 4 | -0.06025 | -9.91851181167 | 0.60745 | 0.61618 | 0.51 | 977 | 0.58067607 | CS |
| 12 | -0.128 | -18.9573459716 | 0.6752 | 0.8 | 0.51 | 1437 | 0.62095058 | CS |
| 26 | -0.7128 | -56.5714285714 | 1.26 | 1.52 | 0.51 | 51997 | 1.08727361 | CS |
| 52 | -0.5278 | -49.0976744186 | 1.075 | 1.9 | 0.51 | 85247 | 1.27166585 | CS |
| 156 | -6.5528 | -92.2929577465 | 7.1 | 13.09 | 0.51 | 94678 | 3.77182094 | CS |
| 260 | -4.9528 | -90.0509090909 | 5.5 | 24.228 | 0.51 | 126910 | 6.54266941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.5472 | -0.0064 | -1.16 | 0.5472 | 0.5472 | 0.5472 | 1093 |
| 1733437500 | 0.5536 | -0.0152 | -2.67 | 0.5659999 | 0.5659999 | 0.5536 | 621 |
| 1733350980 | 0.5688 | 0.0028001 | 0.49 | 0.5688 | 0.5688 | 0.5688 | 582 |
| 1733264580 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1733178180 | 0.5659999 | -0.00025 | -0.04 | 0.5659999 | 0.5659999 | 0.5659999 | 500 |
| 1732918200 | 0.56625 | 0.0195 | 3.57 | 0.53 | 0.5699999 | 0.53 | 2810 |
| 1732746540 | 0.54675 | 0 | 0.00 | 0.54675 | 0.54675 | 0.54675 | 0 |
| 1732660140 | 0.54675 | -0.02185 | -3.84 | 0.5891 | 0.5891 | 0.54675 | 1410 |
| 1732573560 | 0.5686 | -0.0129 | -2.22 | 0.5686 | 0.5686 | 0.5686 | 274 |
| 1732314000 | 0.5815 | -0.01175 | -1.98 | 0.5815 | 0.5815 | 0.5815 | 322 |
| 1732228140 | 0.59325 | 0 | 0.00 | 0.59325 | 0.59325 | 0.59325 | 0 |
| 1732141740 | 0.59325 | -0.02293 | -3.72 | 0.61 | 0.61 | 0.59325 | 1100 |
| 1732054800 | 0.6161799 | 0.0541799 | 9.64 | 0.6143 | 0.6161799 | 0.6143 | 315 |
| 1731968460 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1731709260 | 0.562 | -0.048 | -7.87 | 0.562 | 0.562 | 0.562 | 220 |
| 1731623280 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1731536880 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1731450480 | 0.61 | 0.0032 | 0.53 | 0.51 | 0.61 | 0.51 | 2573 |
| 1731363600 | 0.6068 | 0 | 0.00 | 0.6068 | 0.6068 | 0.6068 | 0 |
| 1731104400 | 0.6068 | 0.00407 | 0.68 | 0.60745 | 0.61 | 0.6068 | 1000 |
| 1731018540 | 0.60273 | -0.00367 | -0.61 | 0.60273 | 0.60273 | 0.60273 | 201 |
| 1730931960 | 0.6064 | 0 | 0.00 | 0.6064 | 0.6064 | 0.6064 | 0 |
| 1730845560 | 0.6064 | 0 | 0.00 | 0.6064 | 0.6064 | 0.6064 | 0 |
| 1730759160 | 0.6064 | -0.0131 | -2.11 | 0.598 | 0.6064 | 0.598 | 1128 |
| 1730496420 | 0.6195 | 0.0582 | 10.37 | 0.6195 | 0.6195 | 0.6195 | 697 |
| 1730409900 | 0.5613 | 0 | 0.00 | 0.5613 | 0.5613 | 0.5613 | 0 |
| 1730323500 | 0.5613 | 0.0113 | 2.05 | 0.5613 | 0.5663 | 0.5613 | 2540 |
| 1730237280 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1730150880 | 0.55 | -0.04025 | -6.82 | 0.55005 | 0.595175 | 0.55 | 930 |
| 1729891500 | 0.59025 | -0.00321 | -0.54 | 0.59025 | 0.59025 | 0.59025 | 388 |
| 1729805160 | 0.59346 | 0.04346 | 7.90 | 0.6 | 0.6 | 0.59346 | 2500 |
| 1729718940 | 0.55 | -0.0427 | -7.20 | 0.55 | 0.55 | 0.55 | 490 |
| 1729632300 | 0.5927 | -0.0263 | -4.25 | 0.55 | 0.5927 | 0.55 | 593 |
| 1729545600 | 0.619 | 0.039 | 6.72 | 0.6195 | 0.6195 | 0.58 | 3348 |
| 1729286400 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 1275 |
| 1729200360 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1729113960 | 0.58 | -0.03 | -4.92 | 0.589 | 0.59 | 0.574 | 2602 |
| 1729027680 | 0.61 | 0.02 | 3.39 | 0.589 | 0.614 | 0.589 | 1732 |
| 1728941220 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 1349 |
| 1728681900 | 0.59 | -0.03332 | -5.35 | 0.6086 | 0.6917 | 0.589 | 5815 |
| 1728595560 | 0.62332 | 0.00712 | 1.16 | 0.62332 | 0.62332 | 0.62332 | 186 |
| 1728509220 | 0.6162 | 0 | 0.00 | 0.6162 | 0.6162 | 0.6162 | 0 |
| 1728422820 | 0.6162 | 0 | 0.00 | 0.6162 | 0.6162 | 0.6162 | 0 |
| 1728336420 | 0.6162 | 0 | 0.00 | 0.6162 | 0.6162 | 0.6162 | 0 |
| 1728077220 | 0.6162 | -0.0169 | -2.67 | 0.6162 | 0.6162 | 0.6162 | 700 |
| 1727990400 | 0.6331 | 0 | 0.00 | 0.6331 | 0.6331 | 0.6331 | 0 |
| 1727904000 | 0.6331 | -0.0614 | -8.84 | 0.6331 | 0.6331 | 0.6331 | 698 |
| 1727818140 | 0.6945 | 0.075 | 12.11 | 0.65 | 0.6945 | 0.65 | 1917 |
| 1727731380 | 0.6195 | -0.0205 | -3.20 | 0.636 | 0.636 | 0.6195 | 1050 |
| 1727472000 | 0.64 | -0.01 | -1.54 | 0.67 | 0.67 | 0.64 | 2267 |
| 1727386200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 10 |
| 1727299200 | 0.65 | -0.0041 | -0.63 | 0.65 | 0.65 | 0.65 | 110 |
| 1727212800 | 0.6541 | 0.0155001 | 2.43 | 0.6541 | 0.6541 | 0.6541 | 240 |
| 1727126940 | 0.6385999 | -0.0685 | -9.69 | 0.71105 | 0.71105 | 0.6385999 | 2638 |
| 1726867200 | 0.7070999 | 0.0181999 | 2.64 | 0.72428 | 0.72428 | 0.7070999 | 750 |
| 1726781220 | 0.6889 | -0.0951 | -12.13 | 0.6889 | 0.6889 | 0.6889 | 5435 |
| 1726694460 | 0.784 | -0.016 | -2.00 | 0.7417 | 0.784 | 0.7417 | 849 |
| 1726608240 | 0.8 | 0.1427 | 21.71 | 0.7391 | 0.8 | 0.7391 | 1005 |
| 1726521720 | 0.6573 | -0.01335 | -1.99 | 0.6455999 | 0.6573 | 0.6371599 | 5826 |
| 1726262940 | 0.67065 | 0.66075 | 6,674.24 | 0.6752 | 0.6752 | 0.67065 | 779 |
| 1726151400 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1726065000 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1725978600 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1725892200 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
