ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northisle Copper & G (OP:NTCPF)

1.040 +0.015 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.040 1.080 1.010 1.040 157,378 +0.02(+1.46%)
Sep 30, 2025 1.110 1.110 1.020 1.025 407,014 -0.08(-7.32%)
Sep 29, 2025 1.200 1.204 1.090 1.106 336,661 -0.01(-1.25%)
Sep 26, 2025 1.050 1.130 1.050 1.120 318,198 +0.08(+7.18%)
Sep 25, 2025 1.040 1.050 1.000 1.045 535,471 +0.01(+0.97%)
Sep 24, 2025 1.020 1.092 1.020 1.035 272,616 -0.02(-1.43%)
Sep 23, 2025 1.120 1.126 1.044 1.050 346,960 -0.04(-4.11%)
Sep 22, 2025 1.130 1.155 1.080 1.095 587,555 -0.02(-1.35%)
Sep 19, 2025 1.100 1.120 1.030 1.110 379,195 +0.05(+4.72%)
Sep 18, 2025 1.060 1.080 1.030 1.060 275,995 -0.01(-0.93%)
Sep 17, 2025 1.090 1.092 1.050 1.070 340,942 +0.00(+0.00%)
Sep 16, 2025 1.150 1.150 1.070 1.070 380,701 -0.04(-4.04%)
Sep 15, 2025 1.160 1.190 1.100 1.115 600,105 -0.03(-3.04%)
Sep 12, 2025 1.160 1.210 1.150 1.150 337,956 -0.01(-0.43%)
Sep 11, 2025 1.180 1.180 1.130 1.155 418,811 -0.02(-1.66%)
Sep 10, 2025 1.160 1.220 1.130 1.175 695,792 +0.00(+0.38%)
Sep 09, 2025 1.200 1.240 1.151 1.170 598,131 +0.04(+3.54%)
Sep 08, 2025 1.030 1.175 1.016 1.130 1,106,365 +0.15(+15.31%)
Sep 05, 2025 0.9350 0.9859 0.9350 0.9800 168,158 +0.04(+4.59%)
Sep 04, 2025 0.9348 0.9800 0.9282 0.9370 342,418 -0.02(-1.98%)
Sep 03, 2025 1.040 1.040 0.9510 0.9559 168,115 -0.00(-0.11%)
Sep 02, 2025 0.9348 0.9658 0.9348 0.9570 208,355 +0.03(+3.24%)
Aug 29, 2025 0.9027 0.9410 0.8800 0.9270 242,478 +0.06(+6.43%)
Aug 28, 2025 0.8974 0.8974 0.8669 0.8710 369,431 -0.01(-1.19%)
Aug 27, 2025 0.8720 0.8815 0.8420 0.8815 305,159 +0.03(+3.71%)
Aug 26, 2025 0.8598 0.8598 0.8367 0.8500 107,229 +0.02(+1.80%)
Aug 25, 2025 0.8514 0.8600 0.8280 0.8350 121,145 -0.02(-2.35%)
Aug 22, 2025 0.8200 0.9000 0.8100 0.8551 291,963 +0.03(+3.65%)
Aug 21, 2025 0.8200 0.8315 0.8078 0.8250 162,257 -0.00(-0.47%)
Aug 20, 2025 0.8197 0.8333 0.8010 0.8289 190,226 +0.01(+1.12%)
Aug 19, 2025 0.8236 0.8302 0.8020 0.8197 325,092 -0.01(-1.43%)
Aug 18, 2025 0.8605 0.8605 0.8250 0.8316 210,419 -0.03(-3.30%)
Aug 15, 2025 0.8500 0.8690 0.8412 0.8600 142,684 +0.01(+1.36%)
Aug 14, 2025 0.8500 0.8605 0.8427 0.8485 61,339 -0.01(-0.93%)
Aug 13, 2025 0.8700 0.8817 0.8491 0.8565 174,019 -0.01(-0.87%)
Aug 12, 2025 0.9100 0.9100 0.8600 0.8640 174,688 -0.02(-1.82%)
Aug 11, 2025 0.8821 0.8958 0.8575 0.8800 347,451 +0.01(+0.76%)
Aug 08, 2025 0.9115 0.9220 0.8700 0.8734 599,136 -0.04(-4.02%)
Aug 07, 2025 0.9381 0.9404 0.9000 0.9100 163,701 -0.01(-0.87%)
Aug 06, 2025 1.000 1.000 0.8932 0.9180 606,536 -0.07(-6.78%)
Aug 05, 2025 0.9885 1.000 0.9589 0.9848 358,801 +0.03(+3.65%)
Aug 04, 2025 0.9650 1.030 0.8815 0.9501 366,441 +0.03(+2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.