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

Canyon Copper Corp (TSV: CNC )

1.480 +0.110 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.