Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canyon Copper Corp (TSV: CNC )

1.310 -0.020 (-1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.920 2.980 2.840 2.880 196,972 -0.02(-0.69%)
Jan 28, 2022 2.950 2.950 2.780 2.900 350,085 +0.01(+0.35%)
Jan 27, 2022 3.100 3.150 2.850 2.890 325,226 -0.13(-4.30%)
Jan 26, 2022 3.250 3.370 3.020 3.020 410,307 -0.15(-4.73%)
Jan 25, 2022 3.360 3.360 3.120 3.170 192,465 -0.11(-3.35%)
Jan 24, 2022 3.140 3.380 3.100 3.280 352,122 -0.23(-6.55%)
Jan 21, 2022 3.630 3.630 3.460 3.510 198,842 -0.09(-2.50%)
Jan 20, 2022 3.540 3.770 3.520 3.600 310,945 +0.08(+2.27%)
Jan 19, 2022 3.540 3.540 3.460 3.520 101,062 +0.02(+0.57%)
Jan 18, 2022 3.630 3.640 3.440 3.500 267,836 -0.05(-1.41%)
Jan 17, 2022 3.690 3.760 3.530 3.550 151,258 -0.14(-3.79%)
Jan 14, 2022 3.500 3.730 3.440 3.690 608,571 +0.25(+7.27%)
Jan 13, 2022 3.430 3.470 3.390 3.440 153,710 +0.02(+0.58%)
Jan 12, 2022 3.440 3.470 3.380 3.420 322,539 +0.06(+1.79%)
Jan 11, 2022 3.450 3.510 3.340 3.360 195,003 -0.10(-2.89%)
Jan 10, 2022 3.510 3.560 3.350 3.460 153,617 -0.10(-2.81%)
Jan 07, 2022 3.480 3.560 3.310 3.560 205,884 +0.08(+2.30%)
Jan 06, 2022 3.630 3.640 3.440 3.480 125,485 -0.08(-2.25%)
Jan 05, 2022 3.670 3.700 3.540 3.560 147,718 -0.14(-3.78%)
Jan 04, 2022 3.710 3.780 3.630 3.700 181,946 -0.01(-0.27%)
Dec 31, 2021 3.710 3.710 3.710 0 +0.20(+5.70%)
Dec 30, 2021 3.480 3.530 3.450 3.510 66,801 +0.06(+1.74%)
Dec 29, 2021 3.550 3.550 3.430 3.450 70,846 -0.05(-1.43%)
Dec 24, 2021 3.500 3.500 3.500 0 +0.07(+2.04%)
Dec 23, 2021 3.500 3.600 3.410 3.430 180,447 -0.06(-1.72%)
Dec 22, 2021 3.460 3.510 3.360 3.490 138,115 +0.03(+0.87%)
Dec 21, 2021 3.570 3.570 3.370 3.460 154,525 -0.06(-1.70%)
Dec 20, 2021 3.410 3.540 3.230 3.520 238,432 -0.03(-0.85%)
Dec 17, 2021 3.390 3.550 3.280 3.550 132,180 +0.14(+4.11%)
Dec 16, 2021 3.560 3.600 3.400 3.410 229,474 -0.02(-0.58%)
Dec 15, 2021 3.320 3.480 3.230 3.430 164,987 +0.09(+2.69%)
Dec 14, 2021 3.450 3.520 3.320 3.340 228,079 -0.14(-4.02%)
Dec 13, 2021 3.660 3.690 3.450 3.480 267,937 -0.20(-5.43%)
Dec 10, 2021 3.680 3.720 3.590 3.680 158,313 +0.03(+0.82%)
Dec 09, 2021 3.640 3.720 3.600 3.650 150,199 +0.01(+0.27%)
Dec 08, 2021 3.750 3.800 3.620 3.640 223,287 -0.12(-3.19%)
Dec 07, 2021 3.860 3.910 3.750 3.760 255,872 -0.07(-1.83%)
Dec 06, 2021 3.690 3.930 3.660 3.830 392,848 +0.19(+5.22%)
Dec 03, 2021 3.650 3.720 3.610 3.640 242,508 +0.06(+1.68%)
Dec 02, 2021 3.550 3.680 3.550 3.580 144,209 +0.05(+1.42%)
Dec 01, 2021 3.640 3.650 3.500 3.530 205,753 -0.10(-2.75%)
Nov 30, 2021 3.730 3.730 3.540 3.630 255,571 -0.07(-1.89%)
Nov 29, 2021 3.640 3.760 3.580 3.700 219,746 +0.03(+0.82%)
Nov 26, 2021 3.650 3.700 3.500 3.670 477,874 -0.08(-2.13%)
Nov 25, 2021 3.640 3.910 3.560 3.750 763,896 +0.20(+5.63%)
Nov 24, 2021 3.380 3.550 3.330 3.550 416,593 +0.19(+5.65%)
Nov 23, 2021 3.410 3.440 3.270 3.360 589,317 -0.04(-1.18%)
Nov 22, 2021 3.250 3.580 3.240 3.400 961,844 +0.33(+10.75%)
Nov 19, 2021 2.950 3.090 2.930 3.070 92,186 +0.11(+3.72%)
Nov 18, 2021 3.140 2.960 2.940 2.960 224,047 -0.12(-3.90%)
Nov 17, 2021 3.250 3.250 3.050 3.080 261,801 -0.06(-1.91%)
Nov 16, 2021 3.200 3.450 3.140 3.140 654,537 -0.02(-0.63%)
Nov 15, 2021 2.960 3.180 2.960 3.160 471,761 +0.21(+7.12%)
Nov 12, 2021 2.820 2.960 2.700 2.950 211,004 +0.15(+5.36%)
Nov 11, 2021 2.590 2.860 2.590 2.800 208,787 +0.11(+4.09%)
Nov 10, 2021 2.810 2.630 2.690 164,438 -0.08(-2.89%)
Nov 09, 2021 2.880 2.950 2.760 2.770 193,687 -0.09(-3.15%)
Nov 08, 2021 2.750 2.870 2.750 2.860 74,697 +0.12(+4.38%)
Nov 05, 2021 2.850 2.860 2.720 2.740 103,328 -0.06(-2.14%)
Nov 04, 2021 2.850 2.850 2.770 2.800 230,157 -0.02(-0.71%)
Nov 03, 2021 2.790 2.840 2.760 2.820 131,400 +0.08(+2.92%)
Nov 02, 2021 2.950 2.950 2.720 2.740 254,821 -0.16(-5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.