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)

1.835 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.930 1.950 1.790 1.835 395,040 -0.11(-5.87%)
Dec 26, 2025 1.930 1.950 1.820 1.950 191,789 +0.10(+5.18%)
Dec 24, 2025 1.850 1.860 1.834 1.854 50,161 +0.01(+0.35%)
Dec 23, 2025 1.950 1.950 1.830 1.847 273,575 -0.01(-0.35%)
Dec 22, 2025 1.905 1.939 1.810 1.854 743,035 -0.01(-0.32%)
Dec 19, 2025 1.930 2.000 1.820 1.860 517,098 -0.06(-3.23%)
Dec 18, 2025 1.870 1.956 1.850 1.922 399,457 +0.08(+4.40%)
Dec 17, 2025 1.731 1.850 1.720 1.841 300,313 +0.12(+7.03%)
Dec 16, 2025 1.700 1.775 1.680 1.720 194,757 +0.03(+1.78%)
Dec 15, 2025 1.760 1.760 1.680 1.690 242,894 -0.04(-2.20%)
Dec 12, 2025 1.670 1.740 1.655 1.728 353,164 +0.05(+3.23%)
Dec 11, 2025 1.620 1.710 1.620 1.674 538,364 +0.05(+3.33%)
Dec 10, 2025 1.590 1.631 1.560 1.620 179,556 +0.04(+2.40%)
Dec 09, 2025 1.575 1.600 1.560 1.582 195,130 +0.01(+0.41%)
Dec 08, 2025 1.672 1.672 1.560 1.575 334,003 -0.05(-2.81%)
Dec 05, 2025 1.449 1.690 1.438 1.621 1,199,349 +0.19(+13.36%)
Dec 04, 2025 1.450 1.455 1.420 1.430 62,789 -0.03(-1.72%)
Dec 03, 2025 1.415 1.470 1.390 1.455 152,229 +0.05(+3.56%)
Dec 02, 2025 1.420 1.480 1.380 1.405 204,978 -0.01(-1.06%)
Dec 01, 2025 1.460 1.480 1.400 1.420 299,433 -0.01(-0.70%)
Nov 28, 2025 1.390 1.452 1.390 1.430 196,329 +0.02(+1.42%)
Nov 26, 2025 1.400 1.435 1.398 1.410 157,486 +0.01(+0.71%)
Nov 25, 2025 1.423 1.460 1.394 1.400 360,929 -0.06(-4.11%)
Nov 24, 2025 1.440 1.500 1.430 1.460 423,553 +0.01(+1.04%)
Nov 21, 2025 1.350 1.470 1.330 1.445 535,702 +0.08(+5.57%)
Nov 20, 2025 1.400 1.420 1.348 1.369 334,960 +0.00(+0.35%)
Nov 19, 2025 1.710 1.710 1.364 1.364 422,433 -0.01(-0.44%)
Nov 18, 2025 1.280 1.410 1.218 1.370 811,087 +0.16(+13.22%)
Nov 17, 2025 1.222 1.261 1.170 1.210 530,067 +0.01(+1.21%)
Nov 14, 2025 1.150 1.200 1.120 1.196 398,860 +0.05(+3.96%)
Nov 13, 2025 1.260 1.260 1.130 1.150 241,209 -0.08(-6.50%)
Nov 12, 2025 1.230 1.250 1.218 1.230 256,277 +0.00(+0.16%)
Nov 11, 2025 1.280 1.280 1.220 1.228 73,257 -0.03(-2.07%)
Nov 10, 2025 1.268 1.300 1.240 1.254 443,899 +0.03(+2.41%)
Nov 07, 2025 1.210 1.240 1.170 1.224 313,253 +0.03(+2.55%)
Nov 06, 2025 1.282 1.300 1.180 1.194 519,420 -0.07(-5.54%)
Nov 05, 2025 1.210 1.278 1.210 1.264 250,982 +0.05(+4.03%)
Nov 04, 2025 1.270 1.400 1.211 1.215 333,306 -0.07(-5.81%)
Nov 03, 2025 1.360 1.500 1.280 1.290 388,532 -0.06(-4.12%)
Oct 31, 2025 1.320 1.440 1.300 1.345 309,145 +0.02(+1.17%)
Oct 30, 2025 1.290 1.350 1.230 1.330 637,957 +0.10(+8.22%)
Oct 29, 2025 1.180 1.280 1.180 1.229 415,076 -0.00(-0.08%)
Oct 28, 2025 1.180 1.271 1.150 1.230 328,946 +0.06(+5.13%)
Oct 27, 2025 1.190 1.230 1.100 1.170 672,842 -0.04(-3.31%)
Oct 24, 2025 1.150 1.275 1.110 1.210 899,229 +0.09(+7.70%)
Oct 23, 2025 1.030 1.130 1.011 1.123 981,786 +0.13(+13.48%)
Oct 22, 2025 0.9850 1.010 0.9394 0.9900 672,716 +0.01(+0.51%)
Oct 21, 2025 1.060 1.060 0.9601 0.9850 499,310 -0.07(-6.19%)
Oct 20, 2025 0.9601 1.050 0.9600 1.050 664,622 +0.10(+9.98%)
Oct 17, 2025 0.9840 1.000 0.9300 0.9547 695,696 -0.03(-3.21%)
Oct 16, 2025 1.031 1.031 0.9856 0.9864 536,805 -0.04(-4.05%)
Oct 15, 2025 1.030 1.060 1.000 1.028 331,673 +0.01(+1.18%)
Oct 14, 2025 1.010 1.030 1.000 1.016 168,687 +0.00(+0.10%)
Oct 13, 2025 1.000 1.060 1.000 1.015 186,405 +0.01(+1.50%)
Oct 10, 2025 1.032 1.070 1.000 1.000 216,067 -0.02(-1.96%)
Oct 09, 2025 1.080 1.100 1.000 1.020 235,985 -0.05(-4.67%)
Oct 08, 2025 1.030 1.080 1.000 1.070 293,521 +0.07(+6.57%)
Oct 07, 2025 1.040 1.050 1.000 1.004 278,802 -0.03(-2.76%)
Oct 06, 2025 1.030 1.070 1.020 1.032 487,908 -0.01(-0.72%)
Oct 03, 2025 1.060 1.060 1.010 1.040 231,084 +0.02(+2.06%)
Oct 02, 2025 1.100 1.100 1.000 1.019 537,236 -0.02(-2.02%)
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 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.