Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canyon Copper Corp (TSV: CNC )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 9, 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 (%)
Apr 30, 2018 0.1350 0.1350 0.1300 0.1300 94,183 -0.01(-7.14%)
Apr 27, 2018 0.1500 0.1500 0.1300 0.1400 334,510 -0.01(-6.67%)
Apr 26, 2018 0.1150 0.1650 0.0950 0.1500 1,241,677 +0.04(+36.36%)
Apr 25, 2018 0.0950 0.1100 0.0950 0.1100 95,000 +0.01(+15.79%)
Apr 24, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Apr 23, 2018 0.0900 0.0900 0.0900 0.0900 3,200 -0.01(-10.00%)
Apr 20, 2018 0.0900 0.1000 0.0900 0.1000 136,000 +0.01(+5.26%)
Apr 19, 2018 0.1000 0.1100 0.0950 0.0950 54,000 -0.01(-13.64%)
Apr 18, 2018 0.1050 0.1100 0.0950 0.1100 201,877 +0.01(+10.00%)
Apr 17, 2018 0.0950 0.1050 0.0950 0.1000 197,000 +0.01(+5.26%)
Apr 16, 2018 0.1050 0.1100 0.0950 0.0950 458,800 -0.01(-13.64%)
Apr 13, 2018 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Apr 12, 2018 0.1050 0.1100 0.1000 0.1100 146,888 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1250 0.1050 0.1100 127,455 +0.00(+0.00%)
Apr 10, 2018 0.1250 0.1250 0.1100 0.1100 323,043 -0.01(-8.33%)
Apr 09, 2018 0.1400 0.1400 0.1200 0.1200 147,168 -0.05(-27.27%)
Apr 06, 2018 0.1500 0.2300 0.1450 0.1650 1,937,258 -0.01(-2.94%)
Apr 05, 2018 0.1000 0.1700 0.1000 0.1700 1,330,450 +0.06(+54.55%)
Apr 04, 2018 0.1000 0.1400 0.1000 0.1100 699,658 +0.01(+10.00%)
Apr 03, 2018 0.0850 0.1000 0.0750 0.1000 853,146 +0.01(+11.11%)
Apr 02, 2018 0.0650 0.0900 0.0650 0.0900 909,800 +0.02(+38.46%)
Mar 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 26, 2018 0.0650 0.0700 0.0650 0.0700 85,324 +0.01(+7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Mar 22, 2018 0.0700 0.0750 0.0700 0.0700 106,000 +0.00(+0.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Mar 20, 2018 0.0700 0.0750 0.0700 0.0750 17,400 +0.00(+7.14%)
Mar 19, 2018 0.0750 0.0750 0.0700 0.0700 238,105 +0.00(+0.00%)
Mar 16, 2018 0.0650 0.0750 0.0650 0.0700 68,000 +0.00(+0.00%)
Mar 15, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Mar 14, 2018 0.0700 0.0700 0.0600 0.0700 249,156 +0.01(+7.69%)
Mar 13, 2018 0.0700 0.0750 0.0650 0.0650 894,649 -0.01(-13.33%)
Mar 12, 2018 0.0700 0.0750 0.0700 0.0750 716,500 +0.00(+7.14%)
Mar 09, 2018 0.0950 0.0950 0.0700 0.0700 357,000 -0.02(-26.32%)
Mar 08, 2018 0.0900 0.0950 0.0900 0.0950 66,136 +0.01(+5.56%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 17,003 +0.00(+0.00%)
Mar 06, 2018 0.0900 0.0900 0.0850 0.0900 142,500 -0.01(-5.26%)
Mar 05, 2018 0.0900 0.0950 0.0800 0.0950 118,500 +0.01(+5.56%)
Mar 02, 2018 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1000 0.0900 0.0900 239,500 -0.01(-14.29%)
Feb 28, 2018 0.1050 0.1050 0.1000 0.1050 274,416 +0.00(+0.00%)
Feb 27, 2018 0.1050 0.1050 0.0900 0.1050 701,410 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.1050 0.0700 0.1050 1,158,500 +0.03(+50.00%)
Feb 23, 2018 0.0750 0.0750 0.0700 0.0700 38,000 -0.01(-17.65%)
Feb 21, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 20, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 14, 2018 0.0700 0.0700 0.0700 0.0700 101,600 -0.00(-6.67%)
Feb 13, 2018 0.0700 0.0750 0.0600 0.0750 310,400 +0.00(+7.14%)
Feb 09, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 08, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Feb 07, 2018 0.0750 0.0750 0.0700 0.0700 79,842 -0.00(-6.67%)
Feb 06, 2018 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Feb 02, 2018 0.0800 0.0800 0.0800 14 -0.01(-11.11%)
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.