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

Canyon Copper Corp (TSV: CNC )

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2018 0.0700 0.0700 0.0650 0.0650 30,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0650 0.0650 209,837 -0.01(-7.14%)
May 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2018 0.0750 0.0750 0.0700 0.0700 14,000 -0.01(-12.50%)
May 23, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 22, 2018 0.0800 0.0800 0.0700 0.0700 70,000 -0.01(-12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 17, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
May 16, 2018 0.0900 0.0900 0.0800 0.0800 117,075 -0.01(-11.11%)
May 15, 2018 0.0850 0.1000 0.0800 0.0900 191,121 -0.01(-5.26%)
May 14, 2018 0.1150 0.1200 0.0900 0.0950 479,798 -0.04(-26.92%)
May 11, 2018 0.1250 0.1300 0.1150 0.1300 310,800 +0.01(+4.00%)
May 10, 2018 0.1050 0.1300 0.1050 0.1250 848,646 +0.02(+25.00%)
May 09, 2018 0.1100 0.1200 0.1000 0.1000 183,941 -0.00(-4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 249,000 +0.00(+5.00%)
May 07, 2018 0.1200 0.1200 0.1000 0.1000 513,688 -0.02(-16.67%)
May 04, 2018 0.1350 0.1350 0.1200 0.1200 258,000 -0.02(-14.29%)
May 03, 2018 0.1500 0.1500 0.1400 0.1400 28,500 +0.01(+3.70%)
May 02, 2018 0.1350 0.1500 0.1350 0.1350 120,285 -0.01(-6.90%)
May 01, 2018 0.1300 0.1700 0.1250 0.1450 826,685 +0.01(+11.54%)
Apr 30, 2018 0.1350 0.1350 0.1300 0.1300 94,183 -0.01(-7.14%)
Apr 27, 2018 0.1500 0.1500 0.1300 0.1400 334,510 -0.01(-6.67%)
Apr 26, 2018 0.1150 0.1650 0.0950 0.1500 1,241,677 +0.04(+36.36%)
Apr 25, 2018 0.0950 0.1100 0.0950 0.1100 95,000 +0.01(+15.79%)
Apr 24, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Apr 23, 2018 0.0900 0.0900 0.0900 0.0900 3,200 -0.01(-10.00%)
Apr 20, 2018 0.0900 0.1000 0.0900 0.1000 136,000 +0.01(+5.26%)
Apr 19, 2018 0.1000 0.1100 0.0950 0.0950 54,000 -0.01(-13.64%)
Apr 18, 2018 0.1050 0.1100 0.0950 0.1100 201,877 +0.01(+10.00%)
Apr 17, 2018 0.0950 0.1050 0.0950 0.1000 197,000 +0.01(+5.26%)
Apr 16, 2018 0.1050 0.1100 0.0950 0.0950 458,800 -0.01(-13.64%)
Apr 13, 2018 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Apr 12, 2018 0.1050 0.1100 0.1000 0.1100 146,888 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1250 0.1050 0.1100 127,455 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1100 0.1100 323,043 -0.01(-8.33%)
Apr 09, 2018 0.1400 0.1400 0.1200 0.1200 147,168 -0.05(-27.27%)
Apr 06, 2018 0.1500 0.2300 0.1450 0.1650 1,937,258 -0.01(-2.94%)
Apr 05, 2018 0.1000 0.1700 0.1000 0.1700 1,330,450 +0.06(+54.55%)
Apr 04, 2018 0.1000 0.1400 0.1000 0.1100 699,658 +0.01(+10.00%)
Apr 03, 2018 0.0850 0.1000 0.0750 0.1000 853,146 +0.01(+11.11%)
Apr 02, 2018 0.0650 0.0900 0.0650 0.0900 909,800 +0.02(+38.46%)
Mar 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 26, 2018 0.0650 0.0700 0.0650 0.0700 85,324 +0.01(+7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Mar 22, 2018 0.0700 0.0750 0.0700 0.0700 106,000 +0.00(+0.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 20, 2018 0.0700 0.0750 0.0700 0.0750 17,400 +0.00(+7.14%)
Mar 19, 2018 0.0750 0.0750 0.0700 0.0700 238,105 +0.00(+0.00%)
Mar 16, 2018 0.0650 0.0750 0.0650 0.0700 68,000 +0.00(+0.00%)
Mar 15, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Mar 14, 2018 0.0700 0.0700 0.0600 0.0700 249,156 +0.01(+7.69%)
Mar 13, 2018 0.0700 0.0750 0.0650 0.0650 894,649 -0.01(-13.33%)
Mar 12, 2018 0.0700 0.0750 0.0700 0.0750 716,500 +0.00(+7.14%)
Mar 09, 2018 0.0950 0.0950 0.0700 0.0700 357,000 -0.02(-26.32%)
Mar 08, 2018 0.0900 0.0950 0.0900 0.0950 66,136 +0.01(+5.56%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 17,003 +0.00(+0.00%)
Mar 06, 2018 0.0900 0.0900 0.0850 0.0900 142,500 -0.01(-5.26%)
Mar 05, 2018 0.0900 0.0950 0.0800 0.0950 118,500 +0.01(+5.56%)
Mar 02, 2018 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.0900 0.0900 239,500 -0.01(-14.29%)
Feb 28, 2018 0.1050 0.1050 0.1000 0.1050 274,416 +0.00(+0.00%)
Feb 27, 2018 0.1050 0.1050 0.0900 0.1050 701,410 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.1050 0.0700 0.1050 1,158,500 +0.03(+50.00%)
Feb 23, 2018 0.0750 0.0750 0.0700 0.0700 38,000 -0.01(-17.65%)
Feb 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 20, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 14, 2018 0.0700 0.0700 0.0700 0.0700 101,600 -0.00(-6.67%)
Feb 13, 2018 0.0700 0.0750 0.0600 0.0750 310,400 +0.00(+7.14%)
Feb 09, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 08, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Feb 07, 2018 0.0750 0.0750 0.0700 0.0700 79,842 -0.00(-6.67%)
Feb 06, 2018 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Feb 02, 2018 0.0800 0.0800 0.0800 14 -0.01(-11.11%)
Feb 01, 2018 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+5.88%)
Jan 31, 2018 0.0850 0.0850 0.0800 0.0850 106,000 +0.00(+0.00%)
Jan 30, 2018 0.0850 0.0800 0.0850 448,013 +0.00(+0.00%)
Jan 29, 2018 0.1050 0.1050 0.0850 0.0850 106,000 -0.00(-5.56%)
Jan 26, 2018 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-5.26%)
Jan 25, 2018 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Jan 24, 2018 0.0800 0.0950 0.0800 0.0950 135,166 +0.00(+0.00%)
Jan 23, 2018 0.0950 0.1000 0.0900 0.0950 448,521 -0.01(-13.64%)
Jan 22, 2018 0.1000 0.1150 0.1000 0.1100 173,300 +0.00(+0.00%)
Jan 19, 2018 0.1100 0.1200 0.1100 0.1100 284,300 -0.03(-18.52%)
Jan 18, 2018 0.1400 0.1400 0.1100 0.1350 541,692 -0.02(-12.90%)
Jan 17, 2018 0.1550 0.1550 0.1400 0.1550 67,000 -0.01(-6.06%)
Jan 16, 2018 0.1650 0.1650 0.1650 28,000 +0.00(+0.00%)
Jan 15, 2018 0.1700 0.1700 0.1650 0.1650 35,250 -0.01(-8.33%)
Jan 12, 2018 0.1750 0.1800 0.1750 0.1800 3,000 +0.01(+2.86%)
Jan 11, 2018 0.1750 0.1750 0.1750 0.1750 100,000 +0.00(+0.00%)
Jan 10, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Jan 09, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.04(+27.59%)
Jan 04, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 03, 2018 0.1450 0.1450 0.1450 0.1450 79,000 +0.00(+0.00%)
Jan 02, 2018 0.1150 0.1450 0.1150 0.1450 4,000 -0.01(-3.33%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 28, 2017 0.1700 0.1700 0.1650 0.1700 4,500 +0.00(+0.00%)
Dec 27, 2017 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Dec 22, 2017 0.1600 0.1600 0.1600 0.1600 4,000 -0.02(-11.11%)
Dec 21, 2017 0.1600 0.1800 0.1550 0.1800 26,673 +0.03(+20.00%)
Dec 20, 2017 0.1600 0.1600 0.1400 0.1500 26,822 -0.01(-6.25%)
Dec 19, 2017 0.1700 0.1750 0.1500 0.1600 29,879 -0.01(-3.03%)
Dec 18, 2017 0.1700 0.1700 0.1650 0.1650 21,500 +0.01(+3.13%)
Dec 15, 2017 0.1750 0.1800 0.1600 0.1600 29,500 -0.01(-5.88%)
Dec 14, 2017 0.1750 0.1750 0.1600 0.1700 26,000 -0.02(-10.53%)
Dec 13, 2017 0.1650 0.1950 0.1650 0.1900 50,000 +0.02(+15.15%)
Dec 12, 2017 0.1750 0.1750 0.1650 0.1650 42,500 +0.00(+0.00%)
Dec 11, 2017 0.1600 0.1650 0.1600 0.1650 32,266 +0.00(+0.00%)
Dec 08, 2017 0.1550 0.1650 0.1400 0.1650 31,300 -0.01(-2.94%)
Dec 07, 2017 0.1550 0.1700 0.1550 0.1700 46,000 +0.01(+6.25%)
Dec 06, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 05, 2017 0.1600 0.1600 0.1400 0.1600 70,700 -0.01(-3.03%)
Dec 04, 2017 0.1300 0.1650 0.1300 0.1650 2,500 +0.04(+26.92%)
Nov 30, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 23, 2017 0.1400 0.1400 0.1400 0.1400 15,600 -0.01(-6.67%)
Nov 22, 2017 0.1400 0.1500 0.1400 0.1500 46,500 +0.00(+0.00%)
Nov 21, 2017 0.1500 0.1500 0.1500 0.1500 25,500 -0.01(-3.23%)
Nov 15, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 14, 2017 0.1600 0.1600 0.1550 0.1550 14,500 -0.01(-6.06%)
Nov 10, 2017 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Nov 02, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 31, 2017 0.2200 0.2200 0.2200 0 +0.07(+41.94%)
Oct 30, 2017 0.1600 0.1600 0.1550 0.1550 13,348 -0.01(-3.13%)
Oct 25, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2017 0.1800 0.1800 0.1600 0.1600 5,000 -0.01(-3.03%)
Oct 23, 2017 0.1650 0.1650 0.1650 0.1650 4,066 -0.01(-8.33%)
Oct 19, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Oct 17, 2017 0.1800 0.1800 0.1600 0.1800 33,366 -0.01(-2.70%)
Oct 16, 2017 0.1900 0.1900 0.1850 0.1850 25,000 +0.01(+2.78%)
Oct 13, 2017 0.1900 0.1900 0.1800 0.1800 36,500 -0.01(-5.26%)
Oct 12, 2017 0.1900 0.1900 0.1900 0.1900 15,764 +0.01(+5.56%)
Oct 06, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 05, 2017 0.2000 0.2000 0.2000 0.2000 1,015 +0.00(+0.00%)
Oct 04, 2017 0.1950 0.2000 0.1950 0.2000 4,000 +0.02(+11.11%)
Oct 03, 2017 0.1800 0.1800 0.1800 0.1800 42,000 -0.02(-7.69%)
Oct 02, 2017 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Sep 27, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 25, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2017 0.2200 0.2200 0.2000 0.2000 131,307 -0.02(-9.09%)
Sep 21, 2017 0.2150 0.2200 0.2100 0.2200 21,000 +0.00(+0.00%)
Sep 20, 2017 0.2050 0.2200 0.2050 0.2200 78,999 +0.02(+10.00%)
Sep 19, 2017 0.2050 0.2050 0.2000 0.2000 56,765 -0.01(-4.76%)
Sep 18, 2017 0.1900 0.2200 0.1900 0.2100 44,438 +0.00(+0.00%)
Sep 15, 2017 0.2100 0.2300 0.2000 0.2100 184,069 -0.03(-12.50%)
Sep 14, 2017 0.1650 0.2850 0.1650 0.2400 312,379 +0.12(+100.00%)
Sep 13, 2017 0.1400 0.1400 0.1200 0.1200 55,000 -0.02(-14.29%)
Sep 08, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 07, 2017 0.1350 0.1350 0.1350 0.1350 6,666 +0.00(+0.00%)
Sep 06, 2017 0.1500 0.1550 0.1350 0.1350 96,845 -0.01(-10.00%)
Sep 05, 2017 0.1350 0.1550 0.1350 0.1500 40,150 +0.00(+0.00%)
Sep 01, 2017 0.1250 0.1500 0.1250 0.1500 132,000 +0.04(+36.36%)
Aug 31, 2017 0.1050 0.1600 0.1050 0.1100 198,748 +0.02(+29.41%)
Aug 21, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
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.