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 (%)
Sep 30, 2022 1.430 1.540 1.410 1.460 107,392 +0.06(+4.29%)
Sep 29, 2022 1.490 1.500 1.400 1.400 219,949 -0.02(-1.41%)
Sep 28, 2022 1.290 1.490 1.280 1.420 376,932 +0.18(+14.52%)
Sep 27, 2022 1.260 1.310 1.240 1.240 88,276 +0.02(+1.64%)
Sep 26, 2022 1.390 1.390 1.180 1.220 240,824 -0.18(-12.86%)
Sep 23, 2022 1.400 1.430 1.260 1.400 242,605 -0.02(-1.41%)
Sep 22, 2022 1.440 1.440 1.400 1.420 43,573 -0.02(-1.39%)
Sep 21, 2022 1.460 1.510 1.400 1.440 86,630 +0.00(+0.00%)
Sep 20, 2022 1.500 1.500 1.420 1.440 87,369 -0.06(-4.00%)
Sep 19, 2022 1.530 1.530 1.460 1.500 137,562 -0.03(-1.96%)
Sep 16, 2022 1.570 1.580 1.520 1.530 43,944 -0.03(-1.92%)
Sep 15, 2022 1.600 1.600 1.560 1.560 23,070 -0.03(-1.89%)
Sep 14, 2022 1.600 1.630 1.580 1.590 43,105 +0.00(+0.00%)
Sep 13, 2022 1.590 1.610 1.570 1.590 34,454 -0.01(-0.63%)
Sep 12, 2022 1.560 1.630 1.560 1.600 50,316 +0.06(+3.90%)
Sep 09, 2022 1.560 1.590 1.540 1.540 76,581 +0.01(+0.65%)
Sep 08, 2022 1.560 1.570 1.530 1.530 90,259 -0.04(-2.55%)
Sep 07, 2022 1.550 1.580 1.530 1.570 50,546 -0.01(-0.63%)
Sep 06, 2022 1.610 1.610 1.560 1.580 46,771 -0.02(-1.25%)
Sep 02, 2022 1.600 0 -0.01(-0.62%)
Sep 01, 2022 1.620 1.620 1.580 1.610 84,463 -0.03(-1.83%)
Aug 31, 2022 1.570 1.640 1.540 1.640 86,631 +0.12(+7.89%)
Aug 30, 2022 1.620 1.620 1.520 1.520 52,192 -0.10(-6.17%)
Aug 29, 2022 1.670 1.680 1.620 1.620 192,317 -0.06(-3.57%)
Aug 26, 2022 1.700 1.710 1.610 1.680 192,586 -0.02(-1.18%)
Aug 25, 2022 1.680 1.710 1.670 1.700 82,053 +0.02(+1.19%)
Aug 24, 2022 1.640 1.740 1.640 1.680 179,424 +0.03(+1.82%)
Aug 23, 2022 1.610 1.650 1.600 1.650 54,944 +0.03(+1.85%)
Aug 22, 2022 1.650 1.650 1.575 1.620 162,930 -0.03(-1.82%)
Aug 19, 2022 1.670 1.670 1.630 1.650 62,535 -0.01(-0.60%)
Aug 18, 2022 1.680 1.695 1.650 1.660 68,137 -0.01(-0.60%)
Aug 17, 2022 1.700 1.720 1.665 1.670 86,874 -0.03(-1.76%)
Aug 16, 2022 1.710 1.730 1.660 1.700 73,176 +0.00(+0.00%)
Aug 15, 2022 1.700 1.750 1.700 1.700 71,825 +0.00(+0.00%)
Aug 12, 2022 1.720 1.750 1.700 1.700 75,357 -0.04(-2.30%)
Aug 11, 2022 1.700 1.760 1.670 1.740 104,077 +0.06(+3.57%)
Aug 10, 2022 1.720 1.760 1.680 1.680 48,127 -0.04(-2.33%)
Aug 09, 2022 1.690 1.750 1.690 1.720 74,836 +0.02(+1.18%)
Aug 08, 2022 1.670 1.740 1.635 1.700 178,843 +0.10(+6.25%)
Aug 05, 2022 1.600 1.630 1.520 1.600 121,409 +0.00(+0.00%)
Aug 04, 2022 1.610 1.630 1.570 1.600 93,421 +0.04(+2.56%)
Aug 03, 2022 1.610 1.760 1.540 1.560 336,306 +0.03(+1.96%)
Aug 02, 2022 1.470 1.530 1.470 1.530 161,031 +0.06(+4.08%)
Jul 29, 2022 1.470 0 +0.05(+3.52%)
Jul 28, 2022 1.440 1.450 1.420 1.420 92,564 +0.01(+0.71%)
Jul 27, 2022 1.470 1.470 1.400 1.410 91,354 -0.05(-3.42%)
Jul 26, 2022 1.440 1.480 1.420 1.460 57,969 +0.04(+2.82%)
Jul 25, 2022 1.460 1.460 1.410 1.420 58,608 -0.02(-1.39%)
Jul 22, 2022 1.530 1.530 1.430 1.440 181,097 -0.06(-4.00%)
Jul 21, 2022 1.570 1.570 1.470 1.500 157,471 -0.06(-3.85%)
Jul 20, 2022 1.590 1.590 1.540 1.560 124,986 +0.00(+0.00%)
Jul 19, 2022 1.570 1.580 1.520 1.560 206,043 +0.05(+3.31%)
Jul 18, 2022 1.620 1.620 1.490 1.510 127,112 -0.07(-4.43%)
Jul 15, 2022 1.690 1.720 1.560 1.580 186,705 -0.03(-1.86%)
Jul 14, 2022 1.630 1.680 1.560 1.610 165,212 +0.00(+0.00%)
Jul 13, 2022 1.720 1.730 1.610 1.610 97,113 -0.13(-7.47%)
Jul 12, 2022 1.810 1.810 1.710 1.740 148,884 -0.07(-3.87%)
Jul 11, 2022 1.830 1.860 1.780 1.810 289,188 +0.06(+3.43%)
Jul 08, 2022 1.550 1.790 1.550 1.750 190,294 +0.17(+10.76%)
Jul 07, 2022 1.580 1.630 1.520 1.580 235,543 +0.06(+3.95%)
Jul 06, 2022 1.590 1.610 1.490 1.520 264,273 -0.06(-3.80%)
Jul 05, 2022 1.570 1.580 1.470 1.580 156,373 +0.02(+1.28%)
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.