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, 2022 2.040 2.060 2.020 2.040 107,207 +0.01(+0.49%)
May 30, 2022 2.040 2.040 2.010 2.030 54,981 -0.01(-0.49%)
May 27, 2022 2.050 2.080 2.030 2.040 53,447 -0.02(-0.97%)
May 26, 2022 2.040 2.060 2.020 2.060 82,536 +0.02(+0.98%)
May 25, 2022 2.040 2.070 2.020 2.040 84,118 -0.01(-0.49%)
May 24, 2022 2.050 2.090 2.020 2.050 158,943 +0.01(+0.49%)
May 20, 2022 2.040 0 -0.01(-0.49%)
May 19, 2022 2.030 2.070 2.020 2.050 253,921 +0.00(+0.00%)
May 18, 2022 2.110 2.120 2.020 2.050 179,662 -0.07(-3.30%)
May 17, 2022 2.090 2.170 2.090 2.120 191,338 +0.05(+2.42%)
May 16, 2022 2.070 2.090 2.020 2.070 134,296 +0.04(+1.97%)
May 13, 2022 2.060 2.170 2.030 2.030 211,892 -0.03(-1.46%)
May 12, 2022 2.060 2.070 2.020 2.060 213,834 +0.00(+0.00%)
May 11, 2022 2.180 2.180 2.050 2.060 223,882 -0.08(-3.74%)
May 10, 2022 2.230 2.230 2.080 2.140 498,126 +0.06(+2.88%)
May 09, 2022 2.000 2.160 1.960 2.080 716,484 +0.08(+4.00%)
May 06, 2022 2.030 2.080 1.950 2.000 332,903 -0.03(-1.48%)
May 05, 2022 2.140 2.150 2.030 2.030 232,013 -0.08(-3.79%)
May 04, 2022 2.150 2.190 2.080 2.110 238,024 -0.04(-1.86%)
May 03, 2022 2.150 2.190 2.100 2.150 174,680 +0.00(+0.00%)
May 02, 2022 2.140 2.240 2.140 2.150 156,289 -0.05(-2.27%)
Apr 29, 2022 2.270 2.270 2.150 2.200 175,500 -0.05(-2.22%)
Apr 28, 2022 2.100 2.380 2.100 2.250 463,980 +0.17(+8.17%)
Apr 27, 2022 2.230 2.230 2.060 2.080 709,552 -0.15(-6.73%)
Apr 26, 2022 2.310 2.310 2.230 2.230 275,097 -0.06(-2.62%)
Apr 25, 2022 2.380 2.380 2.230 2.290 390,399 -0.10(-4.18%)
Apr 22, 2022 2.360 2.430 2.300 2.390 342,337 +0.00(+0.00%)
Apr 21, 2022 2.560 2.570 2.360 2.390 491,906 -0.19(-7.36%)
Apr 20, 2022 2.600 2.630 2.530 2.580 316,959 -0.02(-0.77%)
Apr 19, 2022 2.680 2.700 2.550 2.600 296,724 -0.09(-3.53%)
Apr 18, 2022 2.610 2.700 2.600 2.695 261,105 +0.09(+3.65%)
Apr 14, 2022 2.600 0 +0.03(+1.17%)
Apr 13, 2022 2.610 2.610 2.530 2.570 252,264 -0.03(-1.15%)
Apr 12, 2022 2.650 2.670 2.510 2.600 328,925 -0.03(-1.14%)
Apr 11, 2022 2.730 2.730 2.560 2.630 470,220 -0.10(-3.66%)
Apr 08, 2022 2.780 2.800 2.700 2.730 181,887 -0.03(-1.09%)
Apr 07, 2022 2.790 2.820 2.720 2.760 288,164 -0.01(-0.36%)
Apr 06, 2022 2.690 2.820 2.670 2.770 494,338 +0.08(+2.97%)
Apr 05, 2022 2.850 2.860 2.680 2.690 571,476 -0.15(-5.28%)
Apr 04, 2022 3.020 3.020 2.800 2.840 572,305 -0.09(-3.07%)
Apr 01, 2022 3.080 3.080 2.920 2.930 347,198 -0.15(-4.87%)
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%)
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.