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 (TSV:NCX)

2.670 +0.170 (+6.80%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.600 2.680 2.450 2.500 436,603 -0.04(-1.57%)
Dec 24, 2025 2.540 0 +0.02(+0.79%)
Dec 23, 2025 2.640 2.640 2.510 2.520 337,236 -0.03(-1.18%)
Dec 22, 2025 2.640 2.670 2.490 2.550 576,079 -0.01(-0.39%)
Dec 19, 2025 2.780 2.780 2.500 2.560 860,036 -0.07(-2.66%)
Dec 18, 2025 2.650 2.680 2.540 2.630 595,042 +0.10(+3.95%)
Dec 17, 2025 2.420 2.550 2.400 2.530 509,022 +0.15(+6.30%)
Dec 16, 2025 2.400 2.450 2.330 2.380 677,027 +0.07(+3.03%)
Dec 15, 2025 2.450 2.450 2.310 2.310 307,868 -0.06(-2.53%)
Dec 12, 2025 2.330 2.390 2.270 2.370 316,336 +0.05(+2.16%)
Dec 11, 2025 2.260 2.350 2.210 2.320 474,590 +0.07(+3.11%)
Dec 10, 2025 2.210 2.260 2.150 2.250 283,244 +0.06(+2.74%)
Dec 09, 2025 2.160 2.210 2.150 2.190 280,151 +0.02(+0.92%)
Dec 08, 2025 2.270 2.290 2.160 2.170 541,077 -0.06(-2.69%)
Dec 05, 2025 2.030 2.320 1.990 2.230 1,058,871 +0.23(+11.50%)
Dec 04, 2025 2.040 2.040 1.980 2.000 224,846 -0.02(-0.99%)
Dec 03, 2025 1.980 2.040 1.960 2.020 176,254 +0.06(+3.06%)
Dec 02, 2025 2.000 2.020 1.930 1.960 266,203 -0.04(-2.00%)
Dec 01, 2025 2.070 2.070 1.970 2.000 324,868 +0.02(+1.01%)
Nov 28, 2025 2.020 2.030 1.980 1.980 172,542 -0.01(-0.50%)
Nov 27, 2025 1.990 1.990 1.930 1.990 127,554 +0.01(+0.51%)
Nov 26, 2025 1.980 2.010 1.960 1.980 292,244 +0.00(+0.00%)
Nov 25, 2025 2.080 2.080 1.970 1.980 326,323 -0.07(-3.41%)
Nov 24, 2025 2.080 2.100 2.020 2.050 519,435 +0.00(+0.00%)
Nov 21, 2025 1.960 2.080 1.880 2.050 882,037 +0.14(+7.33%)
Nov 20, 2025 2.030 2.030 1.880 1.910 453,611 -0.05(-2.55%)
Nov 19, 2025 1.950 2.040 1.910 1.960 740,708 +0.05(+2.62%)
Nov 18, 2025 1.690 1.960 1.690 1.910 1,137,435 +0.23(+13.69%)
Nov 17, 2025 1.710 1.770 1.670 1.680 439,592 +0.03(+1.82%)
Nov 14, 2025 1.550 1.680 1.550 1.650 588,765 +0.01(+0.61%)
Nov 13, 2025 1.800 1.800 1.590 1.640 387,066 -0.07(-4.09%)
Nov 12, 2025 1.700 1.750 1.700 1.710 332,511 -0.01(-0.58%)
Nov 11, 2025 1.780 1.780 1.720 1.720 86,660 -0.03(-1.71%)
Nov 10, 2025 1.780 1.810 1.740 1.750 568,411 +0.04(+2.34%)
Nov 07, 2025 1.680 1.740 1.640 1.710 328,362 +0.03(+1.79%)
Nov 06, 2025 1.800 1.800 1.675 1.680 314,778 -0.13(-7.18%)
Nov 05, 2025 1.680 1.810 1.680 1.810 331,762 +0.10(+5.85%)
Nov 04, 2025 1.770 1.800 1.700 1.710 427,490 -0.12(-6.56%)
Nov 03, 2025 1.910 1.930 1.800 1.830 414,744 -0.05(-2.66%)
Oct 31, 2025 1.890 1.890 1.820 1.880 487,737 +0.01(+0.53%)
Oct 30, 2025 1.750 1.890 1.710 1.870 597,287 +0.17(+10.00%)
Oct 29, 2025 1.750 1.770 1.700 1.700 397,297 -0.01(-0.58%)
Oct 28, 2025 1.610 1.780 1.600 1.710 740,497 +0.08(+4.91%)
Oct 27, 2025 1.700 1.720 1.550 1.630 723,738 -0.05(-2.98%)
Oct 24, 2025 1.600 1.780 1.560 1.680 956,287 +0.08(+5.00%)
Oct 23, 2025 1.430 1.600 1.420 1.600 755,090 +0.22(+15.94%)
Oct 22, 2025 1.400 1.410 1.320 1.380 423,982 -0.02(-1.43%)
Oct 21, 2025 1.460 1.470 1.350 1.400 451,526 -0.06(-3.78%)
Oct 20, 2025 1.370 1.480 1.360 1.455 646,919 +0.14(+10.23%)
Oct 17, 2025 1.390 1.390 1.300 1.320 586,591 -0.07(-5.04%)
Oct 16, 2025 1.480 1.480 1.380 1.390 251,376 -0.02(-1.42%)
Oct 15, 2025 1.440 1.450 1.410 1.410 287,756 -0.03(-2.08%)
Oct 14, 2025 1.470 1.470 1.410 1.440 270,261 +0.01(+0.70%)
Oct 10, 2025 1.430 0 +0.00(+0.35%)
Oct 09, 2025 1.550 1.550 1.400 1.425 407,501 -0.08(-5.63%)
Oct 08, 2025 1.400 1.520 1.400 1.510 604,349 +0.12(+8.63%)
Oct 07, 2025 1.440 1.450 1.390 1.390 405,283 -0.04(-2.80%)
Oct 06, 2025 1.510 1.510 1.430 1.430 327,108 -0.01(-0.69%)
Oct 03, 2025 1.450 1.460 1.420 1.440 298,497 +0.01(+0.70%)
Oct 02, 2025 1.500 1.500 1.400 1.430 322,627 -0.02(-1.38%)
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.