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 UNCHANGED
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 (%)
Jul 31, 2020 2.250 2.250 2.250 0 -0.10(-4.26%)
Jul 30, 2020 2.610 2.630 2.150 2.350 762,710 -0.17(-6.75%)
Jul 29, 2020 2.830 2.900 2.360 2.520 854,803 -0.22(-8.03%)
Jul 28, 2020 2.330 3.000 2.270 2.740 2,729,498 +0.69(+33.66%)
Jul 27, 2020 1.450 2.150 1.450 2.050 1,622,729 +0.70(+51.85%)
Jul 24, 2020 1.160 1.350 1.130 1.350 590,003 +0.21(+18.42%)
Jul 23, 2020 1.040 1.180 1.040 1.140 406,475 +0.11(+10.68%)
Jul 22, 2020 1.040 1.040 1.020 1.030 58,200 -0.01(-0.96%)
Jul 21, 2020 1.020 1.040 1.020 1.040 48,814 +0.00(+0.00%)
Jul 20, 2020 1.050 1.060 1.020 1.040 87,078 -0.01(-0.95%)
Jul 17, 2020 1.080 1.080 1.040 1.050 36,673 -0.02(-1.87%)
Jul 16, 2020 1.100 1.120 0.9800 1.070 196,259 -0.03(-2.73%)
Jul 15, 2020 1.000 1.270 1.000 1.100 200,555 +0.12(+12.24%)
Jul 14, 2020 0.9900 1.030 0.9700 0.9800 343,704 +0.05(+5.38%)
Jul 13, 2020 0.9500 0.9600 0.9000 0.9300 86,364 -0.03(-3.12%)
Jul 10, 2020 0.9100 0.9600 0.8900 0.9600 224,661 +0.07(+7.87%)
Jul 09, 2020 0.9300 0.9300 0.8900 0.8900 114,825 -0.04(-4.30%)
Jul 08, 2020 0.9400 0.9400 0.9300 0.9300 24,110 -0.01(-1.06%)
Jul 07, 2020 0.9800 0.9800 0.9000 0.9400 94,526 +0.00(+0.00%)
Jul 06, 2020 0.9000 0.9900 0.8700 0.9400 59,551 +0.02(+2.17%)
Jul 03, 2020 0.9600 0.9600 0.8900 0.9200 51,415 +0.00(+0.00%)
Jul 02, 2020 0.9300 0.9400 0.9000 0.9200 83,839 +0.01(+1.10%)
Jun 30, 2020 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Jun 29, 2020 0.9800 1.000 0.9000 0.9200 213,740 -0.08(-8.00%)
Jun 26, 2020 0.8500 1.000 0.7900 1.000 430,320 +0.17(+20.48%)
Jun 25, 2020 0.8600 0.8600 0.8300 0.8300 8,750 -0.03(-3.49%)
Jun 24, 2020 0.9000 0.9000 0.7800 0.8600 288,640 -0.06(-6.52%)
Jun 23, 2020 1.100 1.100 0.8700 0.9200 383,665 -0.17(-15.60%)
Jun 22, 2020 0.9700 1.120 0.9700 1.090 103,013 +0.16(+17.20%)
Jun 19, 2020 1.000 1.000 0.9300 0.9300 42,470 -0.08(-7.92%)
Jun 18, 2020 1.030 1.040 0.9500 1.010 44,646 +0.00(+0.00%)
Jun 17, 2020 1.040 1.040 0.9500 1.010 28,614 +0.00(+0.00%)
Jun 16, 2020 1.070 1.080 1.010 1.010 105,897 -0.02(-1.94%)
Jun 15, 2020 1.050 1.055 1.030 1.030 51,539 -0.02(-1.90%)
Jun 12, 2020 1.060 1.070 1.000 1.050 133,888 +0.05(+5.00%)
Jun 11, 2020 1.050 1.100 0.9600 1.000 166,368 +0.00(+0.00%)
Jun 10, 2020 0.8800 1.140 0.8800 1.000 136,429 +0.12(+13.64%)
Jun 09, 2020 0.8800 0.8900 0.7800 0.8800 228,845 +0.01(+1.15%)
Jun 08, 2020 0.8800 0.9000 0.8400 0.8700 79,111 -0.01(-1.14%)
Jun 05, 2020 0.9200 0.9200 0.8400 0.8800 120,172 -0.02(-2.22%)
Jun 04, 2020 0.9500 0.9600 0.8500 0.9000 172,850 -0.04(-4.26%)
Jun 03, 2020 0.9800 1.000 0.9000 0.9400 104,611 -0.02(-2.08%)
Jun 02, 2020 0.9500 1.030 0.9500 0.9600 47,592 -0.03(-3.03%)
Jun 01, 2020 1.020 1.100 0.9400 0.9900 66,736 -0.07(-6.60%)
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%)
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.