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 (%)
Mar 31, 2022 3.000 3.080 2.950 3.080 517,259 +0.12(+4.05%)
Mar 30, 2022 2.970 2.980 2.900 2.960 244,425 +0.02(+0.68%)
Mar 29, 2022 2.890 2.970 2.820 2.940 287,790 +0.10(+3.52%)
Mar 28, 2022 2.900 2.900 2.800 2.840 315,608 -0.07(-2.41%)
Mar 25, 2022 2.850 2.930 2.850 2.910 187,804 +0.04(+1.39%)
Mar 24, 2022 2.930 2.930 2.830 2.870 269,825 -0.04(-1.37%)
Mar 23, 2022 2.940 2.950 2.870 2.910 239,226 -0.02(-0.68%)
Mar 22, 2022 2.940 2.960 2.910 2.930 288,973 +0.00(+0.00%)
Mar 21, 2022 3.000 3.000 2.880 2.930 720,928 -0.04(-1.35%)
Mar 18, 2022 2.940 2.980 2.910 2.970 292,338 +0.11(+3.85%)
Mar 17, 2022 2.830 2.910 2.820 2.860 357,132 +0.07(+2.51%)
Mar 16, 2022 2.770 2.970 2.770 2.790 573,292 -0.01(-0.36%)
Mar 15, 2022 2.910 2.950 2.760 2.800 647,437 -0.19(-6.35%)
Mar 14, 2022 3.100 3.100 2.920 2.990 525,643 -0.15(-4.78%)
Mar 11, 2022 3.170 3.170 3.080 3.140 396,176 -0.01(-0.32%)
Mar 10, 2022 3.230 3.240 3.100 3.150 606,013 -0.04(-1.25%)
Mar 09, 2022 3.300 3.430 3.040 3.190 1,528,069 -0.54(-14.48%)
Mar 08, 2022 3.710 4.010 3.550 3.730 1,955,461 +0.25(+7.18%)
Mar 07, 2022 3.090 3.590 3.080 3.480 1,100,351 +0.50(+16.78%)
Mar 04, 2022 3.010 3.030 2.930 2.980 162,107 -0.01(-0.33%)
Mar 03, 2022 3.070 3.090 2.970 2.990 136,315 -0.03(-0.99%)
Mar 02, 2022 3.090 3.140 2.990 3.020 235,843 -0.07(-2.27%)
Mar 01, 2022 3.200 3.200 2.990 3.090 253,915 -0.05(-1.59%)
Feb 28, 2022 3.080 3.230 3.060 3.140 184,875 +0.09(+2.95%)
Feb 25, 2022 3.050 3.100 3.000 3.050 67,161 -0.01(-0.33%)
Feb 24, 2022 3.020 3.060 2.950 3.060 178,930 -0.01(-0.33%)
Feb 23, 2022 3.020 3.110 2.940 3.070 141,256 +0.03(+0.99%)
Feb 22, 2022 3.000 3.200 2.910 3.040 296,007 +0.06(+2.01%)
Feb 18, 2022 2.980 0 +0.07(+2.41%)
Feb 17, 2022 2.910 2.930 2.860 2.910 104,775 +0.04(+1.39%)
Feb 16, 2022 2.940 2.960 2.850 2.870 102,316 -0.09(-3.04%)
Feb 15, 2022 2.950 2.970 2.880 2.960 171,994 +0.11(+3.86%)
Feb 14, 2022 2.890 2.900 2.810 2.850 144,803 -0.04(-1.38%)
Feb 11, 2022 2.910 2.950 2.840 2.890 162,593 -0.01(-0.34%)
Feb 10, 2022 2.940 2.980 2.900 2.900 78,157 -0.04(-1.36%)
Feb 09, 2022 2.990 3.010 2.940 2.940 156,063 -0.04(-1.34%)
Feb 08, 2022 2.970 3.020 2.920 2.980 114,444 +0.02(+0.68%)
Feb 07, 2022 2.970 3.040 2.940 2.960 78,513 +0.01(+0.34%)
Feb 04, 2022 2.920 2.990 2.920 2.950 65,351 +0.00(+0.00%)
Feb 03, 2022 3.000 2.920 2.950 88,024 -0.05(-1.67%)
Feb 02, 2022 2.980 3.100 2.960 3.000 140,459 +0.02(+0.67%)
Feb 01, 2022 2.910 3.050 2.850 2.980 160,468 +0.10(+3.47%)
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%)
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.