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, 2021 3.340 3.400 3.330 3.380 121,348 +0.13(+4.00%)
May 28, 2021 3.200 3.340 3.150 3.250 290,538 +0.10(+3.17%)
May 27, 2021 3.140 3.250 3.110 3.150 462,448 +0.04(+1.29%)
May 26, 2021 3.340 3.340 3.030 3.110 853,240 -0.17(-5.18%)
May 25, 2021 3.590 3.590 3.250 3.280 567,073 -0.14(-4.09%)
May 21, 2021 3.420 3.420 3.420 0 +0.01(+0.29%)
May 20, 2021 3.470 3.510 3.360 3.410 125,181 -0.04(-1.16%)
May 19, 2021 3.570 3.600 3.320 3.450 372,389 -0.20(-5.48%)
May 18, 2021 3.650 3.770 3.560 3.650 189,715 +0.10(+2.82%)
May 17, 2021 3.630 3.770 3.500 3.550 231,854 +0.01(+0.28%)
May 14, 2021 3.520 3.680 3.470 3.540 131,178 +0.05(+1.43%)
May 13, 2021 3.590 3.740 3.390 3.490 350,222 -0.10(-2.79%)
May 12, 2021 3.800 3.960 3.560 3.590 277,977 -0.18(-4.77%)
May 11, 2021 3.800 3.950 3.710 3.770 263,228 -0.17(-4.31%)
May 10, 2021 4.200 4.200 3.920 3.940 282,972 -0.16(-3.90%)
May 07, 2021 4.000 4.160 3.960 4.100 377,506 +0.15(+3.80%)
May 06, 2021 3.750 3.950 3.750 3.950 232,885 +0.21(+5.61%)
May 05, 2021 3.620 3.740 3.620 3.740 218,751 +0.13(+3.60%)
May 04, 2021 3.550 3.680 3.540 3.610 438,750 +0.07(+1.98%)
May 03, 2021 3.560 3.570 3.360 3.540 299,177 +0.00(+0.00%)
Apr 30, 2021 3.600 3.610 3.500 3.540 49,954 -0.03(-0.84%)
Apr 29, 2021 3.590 3.620 3.530 3.570 89,975 -0.02(-0.56%)
Apr 28, 2021 3.670 3.730 3.520 3.590 113,005 -0.08(-2.18%)
Apr 27, 2021 3.610 3.700 3.450 3.670 305,798 +0.08(+2.23%)
Apr 26, 2021 3.480 3.650 3.440 3.590 256,020 +0.14(+4.06%)
Apr 23, 2021 3.500 3.540 3.430 3.450 128,134 +0.07(+2.07%)
Apr 22, 2021 3.370 3.520 3.300 3.380 263,448 +0.07(+2.11%)
Apr 21, 2021 3.340 3.390 3.250 3.310 118,846 +0.07(+2.16%)
Apr 20, 2021 3.330 3.350 3.200 3.240 116,498 -0.12(-3.57%)
Apr 19, 2021 3.330 3.540 3.330 3.360 130,613 +0.00(+0.00%)
Apr 16, 2021 3.490 3.530 3.350 3.360 186,238 -0.02(-0.59%)
Apr 15, 2021 3.350 3.450 3.340 3.380 149,396 +0.03(+0.90%)
Apr 14, 2021 3.540 3.540 3.350 3.350 245,613 -0.18(-5.10%)
Apr 13, 2021 3.550 3.580 3.500 3.530 251,884 +0.01(+0.28%)
Apr 12, 2021 3.570 3.570 3.470 3.520 182,394 +0.07(+2.03%)
Apr 09, 2021 3.370 3.600 3.290 3.450 380,446 +0.13(+3.92%)
Apr 08, 2021 3.250 3.380 3.250 3.320 88,228 +0.12(+3.75%)
Apr 07, 2021 3.350 3.350 3.190 3.200 216,181 -0.07(-2.14%)
Apr 06, 2021 3.370 3.370 3.250 3.270 148,359 -0.12(-3.54%)
Apr 05, 2021 3.380 3.450 3.330 3.390 136,027 +0.12(+3.67%)
Apr 01, 2021 3.270 3.270 3.270 0 +0.08(+2.51%)
Mar 31, 2021 3.080 3.190 3.030 3.190 192,360 +0.13(+4.25%)
Mar 30, 2021 3.120 3.120 3.050 3.060 130,870 -0.06(-1.92%)
Mar 29, 2021 3.200 3.200 3.010 3.120 223,136 -0.02(-0.64%)
Mar 26, 2021 3.170 3.290 3.110 3.140 197,616 +0.04(+1.29%)
Mar 25, 2021 3.260 3.270 3.090 3.100 340,860 -0.18(-5.49%)
Mar 24, 2021 3.390 3.390 3.260 3.280 118,182 -0.02(-0.61%)
Mar 23, 2021 3.470 3.480 3.230 3.300 163,978 -0.20(-5.71%)
Mar 22, 2021 3.470 3.500 3.410 3.500 109,493 +0.08(+2.34%)
Mar 19, 2021 3.500 3.500 3.350 3.420 127,140 +0.08(+2.40%)
Mar 18, 2021 3.470 3.560 3.320 3.340 219,198 -0.11(-3.19%)
Mar 17, 2021 3.300 3.490 3.100 3.450 418,886 +0.00(+0.00%)
Mar 16, 2021 3.560 3.560 3.440 3.450 117,207 -0.05(-1.43%)
Mar 15, 2021 3.700 3.730 3.430 3.500 332,363 -0.12(-3.31%)
Mar 12, 2021 3.700 3.730 3.610 3.620 104,780 -0.08(-2.16%)
Mar 11, 2021 3.710 3.730 3.610 3.700 104,581 -0.01(-0.27%)
Mar 10, 2021 3.700 3.790 3.550 3.710 316,948 +0.06(+1.64%)
Mar 09, 2021 3.600 3.770 3.530 3.650 371,909 +0.11(+3.11%)
Mar 08, 2021 3.290 3.600 3.280 3.540 437,600 +0.22(+6.63%)
Mar 05, 2021 3.550 3.550 3.050 3.320 510,329 -0.14(-4.05%)
Mar 04, 2021 3.560 3.640 3.180 3.460 584,067 -0.18(-4.95%)
Mar 03, 2021 4.000 4.000 3.630 3.640 345,364 -0.34(-8.54%)
Mar 02, 2021 3.770 3.990 3.770 3.980 321,142 +0.19(+5.01%)
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.