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 29, 2020 1.200 1.200 1.010 1.060 221,385 -0.14(-11.67%)
May 28, 2020 1.200 1.200 1.150 1.200 7,527 +0.00(+0.00%)
May 27, 2020 1.150 1.250 1.060 1.200 58,076 +0.06(+5.26%)
May 26, 2020 1.230 1.230 1.090 1.140 49,564 -0.07(-5.79%)
May 25, 2020 1.240 1.250 1.210 1.210 9,040 -0.02(-1.63%)
May 22, 2020 1.330 1.330 1.230 1.230 40,735 -0.07(-5.38%)
May 21, 2020 1.350 1.350 1.280 1.300 85,400 -0.02(-1.52%)
May 20, 2020 1.350 1.350 1.270 1.320 95,237 +0.04(+3.13%)
May 19, 2020 1.280 1.380 1.200 1.280 75,033 +0.03(+2.40%)
May 15, 2020 1.250 1.250 1.250 0 +0.03(+2.46%)
May 14, 2020 1.230 1.270 1.200 1.220 98,606 -0.01(-0.81%)
May 13, 2020 1.370 1.370 1.200 1.230 159,402 -0.15(-10.87%)
May 12, 2020 1.260 1.410 1.260 1.380 141,091 +0.14(+11.29%)
May 11, 2020 1.100 1.330 1.100 1.240 181,291 +0.15(+13.76%)
May 08, 2020 0.9500 1.100 0.9000 1.090 122,993 +0.12(+12.37%)
May 07, 2020 0.9700 0.9900 0.9600 0.9700 46,690 +0.02(+2.11%)
May 06, 2020 0.9900 0.9900 0.9100 0.9500 49,791 -0.02(-2.06%)
May 05, 2020 0.7800 0.9700 0.7500 0.9700 99,311 +0.15(+18.29%)
May 04, 2020 0.7600 0.8200 0.7600 0.8200 15,747 -0.02(-2.38%)
May 01, 2020 0.8300 0.8500 0.7700 0.8400 33,905 -0.01(-1.18%)
Apr 30, 2020 0.8500 0.8500 0.8500 0.8500 28,364 +0.00(+0.00%)
Apr 29, 2020 0.8600 0.8600 0.7700 0.8500 12,465 +0.09(+11.84%)
Apr 28, 2020 0.8400 0.9000 0.7500 0.7600 65,125 -0.14(-15.56%)
Apr 27, 2020 0.6900 0.9500 0.6900 0.9000 113,879 +0.21(+30.43%)
Apr 24, 2020 0.6500 0.6900 0.6200 0.6900 63,407 +0.09(+15.00%)
Apr 23, 2020 0.6400 0.6500 0.6000 0.6000 34,500 -0.02(-3.23%)
Apr 22, 2020 0.6400 0.6400 0.6000 0.6200 71,591 +0.02(+3.33%)
Apr 21, 2020 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Apr 20, 2020 0.5600 0.6400 0.5500 0.6000 37,263 -0.05(-7.69%)
Apr 17, 2020 0.6300 0.6500 0.6000 0.6500 48,075 +0.05(+8.33%)
Apr 16, 2020 0.6500 0.6500 0.6000 0.6000 5,537 +0.00(+0.00%)
Apr 15, 2020 0.6000 0.6000 0.5500 0.6000 58,965 +0.00(+0.00%)
Apr 14, 2020 0.6300 0.6400 0.5600 0.6000 141,396 +0.04(+7.14%)
Apr 13, 2020 0.5600 0.5600 0.5600 0.5600 2,000 -0.01(-1.75%)
Apr 09, 2020 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Apr 08, 2020 0.4400 0.5100 0.4400 0.5000 103,188 +0.06(+13.64%)
Apr 07, 2020 0.4500 0.5000 0.4200 0.4400 104,906 -0.01(-2.22%)
Apr 06, 2020 0.4800 0.4800 0.4300 0.4500 38,660 +0.03(+7.14%)
Apr 03, 2020 0.4200 0.4200 0.4200 0.4200 25,500 +0.02(+5.00%)
Apr 02, 2020 0.4500 0.4700 0.3900 0.4000 106,532 -0.05(-11.11%)
Apr 01, 2020 0.4600 0.4600 0.4500 0.4500 14,544 +0.01(+2.27%)
Mar 31, 2020 0.4800 0.4900 0.4400 0.4400 25,601 -0.02(-4.35%)
Mar 30, 2020 0.4800 0.5000 0.4400 0.4600 65,138 -0.03(-6.12%)
Mar 27, 2020 0.5000 0.5000 0.4900 0.4900 19,000 +0.00(+0.00%)
Mar 26, 2020 0.4400 0.4900 0.4200 0.4900 38,000 +0.05(+11.36%)
Mar 25, 2020 0.4700 0.4700 0.4100 0.4400 42,100 -0.02(-4.35%)
Mar 24, 2020 0.4800 0.4850 0.4400 0.4600 33,800 +0.02(+3.37%)
Mar 23, 2020 0.4250 0.4900 0.4200 0.4450 46,241 -0.01(-1.11%)
Mar 20, 2020 0.4700 0.4900 0.4000 0.4500 14,174 -0.02(-4.26%)
Mar 19, 2020 0.4500 0.4800 0.3800 0.4700 68,313 +0.03(+6.82%)
Mar 18, 2020 0.4800 0.5400 0.3800 0.4400 112,201 -0.03(-6.38%)
Mar 17, 2020 0.5200 0.5200 0.4650 0.4700 75,943 -0.03(-6.00%)
Mar 16, 2020 0.5500 0.5500 0.4500 0.5000 82,186 -0.10(-16.67%)
Mar 13, 2020 0.4850 0.6400 0.3800 0.6000 185,081 +0.15(+33.33%)
Mar 12, 2020 0.4300 0.4850 0.4300 0.4500 75,561 +0.03(+7.14%)
Mar 11, 2020 0.4400 0.4400 0.4200 0.4200 30,016 -0.03(-6.67%)
Mar 10, 2020 0.5200 0.5200 0.4500 0.4500 8,076 -0.04(-8.16%)
Mar 09, 2020 0.4750 0.5300 0.4700 0.4900 56,090 -0.09(-15.52%)
Mar 06, 2020 0.6100 0.6100 0.5700 0.5800 145,526 -0.03(-4.92%)
Mar 05, 2020 0.5600 0.6200 0.5600 0.6100 48,230 +0.08(+15.09%)
Mar 04, 2020 0.5200 0.5300 0.5200 0.5300 13,996 +0.01(+1.92%)
Mar 03, 2020 0.5400 0.5400 0.5200 0.5200 89,542 -0.06(-10.34%)
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.