NorthIsle Copper and Gold Inc. (NTCPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3600

+0.0140

(+4.05%)

At close: 03:56PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	80,600
May 14, 2024	0.3400	0.3490	0.3310	0.3460	0.3460	49,900
May 13, 2024	0.3350	0.3600	0.3280	0.3280	0.3280	4,400
May 10, 2024	0.3530	0.3600	0.3030	0.3450	0.3450	83,800
May 09, 2024	0.3580	0.3600	0.3500	0.3600	0.3600	207,900
May 08, 2024	0.3600	0.3600	0.3230	0.3440	0.3440	89,200
May 07, 2024	0.3500	0.3600	0.3300	0.3600	0.3600	102,600
May 06, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	95,200
May 03, 2024	0.3490	0.3490	0.3050	0.3400	0.3400	62,200
May 02, 2024	0.3380	0.3400	0.3250	0.3290	0.3290	46,000
May 01, 2024	0.3500	0.3500	0.3310	0.3310	0.3310	50,600
Apr 30, 2024	0.3300	0.3450	0.3300	0.3300	0.3300	17,500
Apr 29, 2024	0.3440	0.3500	0.3330	0.3450	0.3450	105,100
Apr 26, 2024	0.3700	0.3700	0.3340	0.3340	0.3340	120,300
Apr 25, 2024	0.3500	0.3900	0.3450	0.3700	0.3700	60,400
Apr 24, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	100,300
Apr 23, 2024	0.3630	0.3700	0.3550	0.3600	0.3600	31,400
Apr 22, 2024	0.4000	0.4000	0.3500	0.3700	0.3700	62,700
Apr 19, 2024	0.3800	0.4000	0.3650	0.3750	0.3750	76,900
Apr 18, 2024	0.4050	0.4050	0.3500	0.3600	0.3600	99,900
Apr 17, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	16,400
Apr 16, 2024	0.3670	0.4000	0.3600	0.4000	0.4000	66,500
Apr 15, 2024	0.3900	0.4290	0.3750	0.3800	0.3800	82,300
Apr 12, 2024	0.4000	0.4300	0.3900	0.3900	0.3900	206,600
Apr 11, 2024	0.4140	0.4270	0.3990	0.3990	0.3990	58,500
Apr 10, 2024	0.3900	0.4300	0.3900	0.4270	0.4270	128,300
Apr 09, 2024	0.3890	0.4400	0.3700	0.4200	0.4200	99,500
Apr 08, 2024	0.4170	0.4200	0.3600	0.4200	0.4200	451,100
Apr 05, 2024	0.4000	0.4600	0.3900	0.4170	0.4170	79,600
Apr 04, 2024	0.4100	0.4900	0.4000	0.4000	0.4000	251,200
Apr 03, 2024	0.4020	0.5000	0.4020	0.4900	0.4900	216,200
Apr 02, 2024	0.5000	0.5000	0.3700	0.5000	0.5000	353,700
Apr 01, 2024	0.4300	0.5100	0.3600	0.3800	0.3800	508,500
Mar 28, 2024	0.4470	0.4900	0.3700	0.4300	0.4300	945,100
Mar 27, 2024	0.4700	0.5100	0.4300	0.5000	0.5000	251,900
Mar 26, 2024	0.4250	0.4700	0.4250	0.4540	0.4540	112,300
Mar 25, 2024	0.4700	0.5500	0.4300	0.4400	0.4400	129,000
Mar 22, 2024	0.3710	0.4430	0.3700	0.4300	0.4300	93,100
Mar 21, 2024	0.4000	0.4400	0.3750	0.3900	0.3900	93,500
Mar 20, 2024	0.3700	0.4250	0.3700	0.3780	0.3780	414,300
Mar 19, 2024	0.3720	0.4000	0.3570	0.3800	0.3800	342,900
Mar 18, 2024	0.3550	0.4400	0.3400	0.3580	0.3580	629,700
Mar 15, 2024	0.3160	0.3500	0.2930	0.3500	0.3500	198,200
Mar 14, 2024	0.3450	0.3450	0.2810	0.3200	0.3200	87,200
Mar 13, 2024	0.3100	0.3500	0.3100	0.3400	0.3400	300,300
Mar 12, 2024	0.2980	0.3000	0.2930	0.2950	0.2950	22,500
Mar 11, 2024	0.2800	0.3000	0.2800	0.2980	0.2980	35,800
Mar 08, 2024	0.2900	0.3000	0.2600	0.2980	0.2980	134,200
Mar 07, 2024	0.3000	0.3000	0.2460	0.2460	0.2460	48,000
Mar 06, 2024	0.2860	0.2860	0.2460	0.2730	0.2730	25,100
Mar 05, 2024	0.2910	0.3000	0.2300	0.2300	0.2300	6,200
Mar 04, 2024	0.2700	0.3100	0.2700	0.2800	0.2800	236,500
Mar 01, 2024	0.2580	0.2650	0.2550	0.2650	0.2650	36,200
Feb 29, 2024	0.2450	0.2600	0.2450	0.2600	0.2600	35,900
Feb 28, 2024	0.2300	0.2450	0.2300	0.2450	0.2450	5,700
Feb 27, 2024	0.2700	0.2820	0.2300	0.2300	0.2300	7,600
Feb 26, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	3,500
Feb 23, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	18,800
Feb 22, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	41,600
Feb 21, 2024	0.2440	0.2700	0.2400	0.2700	0.2700	45,600
Feb 20, 2024	0.2440	0.2700	0.2400	0.2620	0.2620	134,700
Feb 16, 2024	0.2450	0.2450	0.2400	0.2440	0.2440	27,700
Feb 15, 2024	0.2500	0.2520	0.2500	0.2520	0.2520	27,800
Feb 14, 2024	0.2500	0.2540	0.2500	0.2540	0.2540	37,100
Feb 13, 2024	0.2340	0.2650	0.2340	0.2500	0.2500	31,200
Feb 12, 2024	0.2500	0.2600	0.2300	0.2500	0.2500	95,500
Feb 09, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	6,700
Feb 08, 2024	0.2430	0.2650	0.2250	0.2650	0.2650	271,700
Feb 07, 2024	0.2650	0.3200	0.2550	0.2550	0.2550	47,000
Feb 06, 2024	0.2500	0.2920	0.2500	0.2900	0.2900	43,100
Feb 05, 2024	0.2820	0.3100	0.2750	0.3100	0.3100	50,200
Feb 02, 2024	0.3100	0.3100	0.2780	0.3100	0.3100	25,100
Feb 01, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	46,200
Jan 31, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	56,500
Jan 30, 2024	0.2830	0.3600	0.2830	0.3100	0.3100	126,700
Jan 29, 2024	0.2800	0.2900	0.2430	0.2830	0.2830	46,000
Jan 26, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	23,900
Jan 25, 2024	0.2810	0.2810	0.2660	0.2750	0.2750	43,600
Jan 24, 2024	0.2670	0.2700	0.2600	0.2700	0.2700	66,900
Jan 23, 2024	0.2700	0.2850	0.2500	0.2700	0.2700	70,100
Jan 22, 2024	0.2800	0.2800	0.2560	0.2800	0.2800	44,900
Jan 19, 2024	0.2600	0.2600	0.2490	0.2550	0.2550	72,200
Jan 18, 2024	0.2880	0.3000	0.2600	0.3000	0.3000	45,100
Jan 17, 2024	0.2650	0.3110	0.2650	0.3110	0.3110	10,600
Jan 16, 2024	0.3500	0.3500	0.2500	0.2600	0.2600	83,000
Jan 12, 2024	0.2900	0.2900	0.2520	0.2750	0.2750	167,500
Jan 11, 2024	0.2670	0.3050	0.2670	0.2700	0.2700	94,000
Jan 10, 2024	0.2600	0.2600	0.2500	0.2520	0.2520	71,100
Jan 09, 2024	0.3000	0.3000	0.2550	0.2550	0.2550	59,800
Jan 08, 2024	0.2810	0.2810	0.2700	0.2730	0.2730	54,600
Jan 05, 2024	0.2840	0.3070	0.2730	0.2730	0.2730	60,400
Jan 04, 2024	0.3600	0.3600	0.2800	0.3100	0.3100	45,500
Jan 03, 2024	0.2860	0.2900	0.2700	0.2900	0.2900	94,800
Jan 02, 2024	0.2950	0.2950	0.2850	0.2950	0.2950	96,200
Dec 29, 2023	0.3150	0.3150	0.2980	0.3100	0.3100	42,300
Dec 28, 2023	0.3200	0.3200	0.2750	0.3100	0.3100	48,100
Dec 27, 2023	0.3300	0.3400	0.3070	0.3200	0.3200	56,000
Dec 26, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	13,900
Dec 22, 2023	0.3100	0.3500	0.2700	0.3300	0.3300	359,700
Dec 21, 2023	0.3700	0.3700	0.3020	0.3020	0.3020	92,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7341-0.0010(-0.13%)

CRUDE OIL78.92+0.29(+0.37%)

Bitcoin CAD90,374.62+5,769.34(+6.82%)

NorthIsle Copper and Gold Inc. (NTCPF)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7341
-0.0010(-0.13%)

CRUDE OIL
78.92
+0.29(+0.37%)

Bitcoin CAD
90,374.62
+5,769.34(+6.82%)