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 (%)
Nov 30, 2021 3.730 3.730 3.540 3.630 255,571 -0.07(-1.89%)
Nov 29, 2021 3.640 3.760 3.580 3.700 219,746 +0.03(+0.82%)
Nov 26, 2021 3.650 3.700 3.500 3.670 477,874 -0.08(-2.13%)
Nov 25, 2021 3.640 3.910 3.560 3.750 763,896 +0.20(+5.63%)
Nov 24, 2021 3.380 3.550 3.330 3.550 416,593 +0.19(+5.65%)
Nov 23, 2021 3.410 3.440 3.270 3.360 589,317 -0.04(-1.18%)
Nov 22, 2021 3.250 3.580 3.240 3.400 961,844 +0.33(+10.75%)
Nov 19, 2021 2.950 3.090 2.930 3.070 92,186 +0.11(+3.72%)
Nov 18, 2021 3.140 2.960 2.940 2.960 224,047 -0.12(-3.90%)
Nov 17, 2021 3.250 3.250 3.050 3.080 261,801 -0.06(-1.91%)
Nov 16, 2021 3.200 3.450 3.140 3.140 654,537 -0.02(-0.63%)
Nov 15, 2021 2.960 3.180 2.960 3.160 471,761 +0.21(+7.12%)
Nov 12, 2021 2.820 2.960 2.700 2.950 211,004 +0.15(+5.36%)
Nov 11, 2021 2.590 2.860 2.590 2.800 208,787 +0.11(+4.09%)
Nov 10, 2021 2.810 2.630 2.690 164,438 -0.08(-2.89%)
Nov 09, 2021 2.880 2.950 2.760 2.770 193,687 -0.09(-3.15%)
Nov 08, 2021 2.750 2.870 2.750 2.860 74,697 +0.12(+4.38%)
Nov 05, 2021 2.850 2.860 2.720 2.740 103,328 -0.06(-2.14%)
Nov 04, 2021 2.850 2.850 2.770 2.800 230,157 -0.02(-0.71%)
Nov 03, 2021 2.790 2.840 2.760 2.820 131,400 +0.08(+2.92%)
Nov 02, 2021 2.950 2.950 2.720 2.740 254,821 -0.16(-5.52%)
Nov 01, 2021 2.950 2.920 2.920 2.900 150,530 -0.02(-0.68%)
Oct 29, 2021 2.970 3.010 2.890 2.920 138,278 -0.05(-1.68%)
Oct 28, 2021 3.140 3.140 2.950 2.970 165,965 -0.08(-2.62%)
Oct 27, 2021 3.090 3.250 2.980 3.050 320,564 +0.03(+0.99%)
Oct 26, 2021 2.990 3.020 452,936 +0.09(+3.07%)
Oct 25, 2021 2.810 2.940 2.770 2.930 133,776 +0.13(+4.64%)
Oct 22, 2021 2.800 2.820 2.750 2.800 56,128 +0.03(+1.08%)
Oct 21, 2021 2.850 2.850 2.760 2.770 85,197 -0.06(-2.12%)
Oct 20, 2021 2.950 2.950 2.820 2.830 99,821 -0.05(-1.74%)
Oct 19, 2021 2.940 2.940 2.820 2.880 92,298 +0.00(+0.00%)
Oct 18, 2021 2.930 2.990 2.850 2.880 202,004 -0.02(-0.69%)
Oct 15, 2021 2.960 2.980 2.890 2.900 109,049 -0.06(-2.03%)
Oct 14, 2021 2.900 2.980 2.860 2.960 311,455 +0.13(+4.59%)
Oct 13, 2021 2.620 2.850 2.550 2.830 121,552 +0.23(+8.85%)
Oct 12, 2021 2.660 2.820 2.530 2.600 317,791 -0.02(-0.76%)
Oct 08, 2021 2.620 2.620 2.620 0 +0.05(+1.95%)
Oct 07, 2021 2.400 2.590 2.390 2.570 205,071 +0.19(+7.98%)
Oct 06, 2021 2.470 2.470 2.300 2.380 89,604 -0.07(-2.86%)
Oct 05, 2021 2.340 2.530 2.260 2.450 206,699 +0.23(+10.36%)
Oct 04, 2021 2.250 2.250 2.180 2.220 129,957 -0.06(-2.63%)
Oct 01, 2021 2.350 2.350 2.210 2.280 102,623 -0.03(-1.30%)
Sep 30, 2021 2.500 2.520 2.300 2.310 124,919 -0.17(-6.85%)
Sep 29, 2021 2.330 2.480 2.180 2.480 310,528 +0.16(+6.90%)
Sep 28, 2021 2.420 2.440 2.320 2.320 106,102 -0.13(-5.31%)
Sep 27, 2021 2.480 2.530 2.410 2.450 181,435 -0.04(-1.61%)
Sep 24, 2021 2.550 2.550 2.490 2.490 62,752 -0.06(-2.35%)
Sep 23, 2021 2.550 2.600 2.470 2.550 193,075 +0.01(+0.39%)
Sep 22, 2021 2.580 2.590 2.510 2.540 121,526 -0.01(-0.39%)
Sep 21, 2021 2.650 2.650 2.550 2.550 136,737 -0.10(-3.77%)
Sep 20, 2021 2.570 2.680 2.570 2.650 147,592 -0.06(-2.21%)
Sep 17, 2021 2.610 2.740 2.610 2.710 192,603 +0.08(+3.04%)
Sep 16, 2021 2.600 2.630 2.560 2.630 70,378 +0.00(+0.00%)
Sep 15, 2021 2.540 2.630 2.540 2.630 181,572 +0.10(+3.95%)
Sep 14, 2021 2.610 2.640 2.520 2.530 211,872 -0.11(-4.17%)
Sep 13, 2021 2.700 2.730 2.610 2.640 197,180 -0.10(-3.65%)
Sep 10, 2021 2.780 2.820 2.710 2.740 126,430 -0.06(-2.14%)
Sep 09, 2021 2.800 2.820 2.720 2.800 127,714 -0.02(-0.71%)
Sep 08, 2021 2.860 2.860 2.760 2.820 144,040 -0.03(-1.05%)
Sep 07, 2021 2.850 2.920 2.820 2.850 95,513 +0.00(+0.00%)
Sep 03, 2021 2.850 2.850 2.850 0 +0.02(+0.71%)
Sep 02, 2021 2.900 2.900 2.820 2.830 86,838 +0.01(+0.35%)
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.