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

Canyon Copper Corp (TSV: CNC )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jan 31, 2024 1.460 1.470 1.400 1.400 195,985 -0.02(-1.41%)
Jan 30, 2024 1.430 1.480 1.420 1.420 252,477 +0.01(+0.71%)
Jan 29, 2024 1.500 1.500 1.405 1.410 416,663 -0.08(-5.37%)
Jan 26, 2024 1.550 1.570 1.490 1.490 298,324 -0.05(-3.25%)
Jan 25, 2024 1.640 1.640 1.540 1.540 346,850 -0.10(-6.10%)
Jan 24, 2024 1.660 1.660 1.600 1.640 286,980 +0.00(+0.00%)
Jan 23, 2024 1.780 1.780 1.640 1.640 495,021 -0.11(-6.02%)
Jan 22, 2024 1.610 1.800 1.590 1.745 574,624 +0.18(+11.15%)
Jan 19, 2024 1.600 1.690 1.540 1.570 580,889 +0.02(+1.29%)
Jan 18, 2024 1.710 1.720 1.550 1.550 757,773 -0.14(-8.28%)
Jan 17, 2024 1.850 1.870 1.670 1.690 846,389 -0.21(-11.05%)
Jan 16, 2024 2.210 2.240 1.790 1.900 1,786,591 -0.17(-8.21%)
Jan 15, 2024 1.760 2.085 1.720 2.070 1,350,418 +0.39(+23.21%)
Jan 12, 2024 1.700 1.770 1.600 1.680 885,347 +0.10(+6.33%)
Jan 11, 2024 1.400 1.630 1.390 1.580 499,306 +0.18(+12.86%)
Jan 10, 2024 1.400 1.400 1.380 1.400 238,825 +0.01(+0.72%)
Jan 09, 2024 1.370 1.400 1.370 1.390 172,273 +0.03(+2.21%)
Jan 08, 2024 1.310 1.360 1.310 1.360 138,530 +0.03(+2.26%)
Jan 05, 2024 1.410 1.410 1.310 1.330 253,052 -0.07(-5.00%)
Jan 04, 2024 1.420 1.420 1.380 1.400 235,768 +0.01(+0.72%)
Jan 03, 2024 1.440 1.450 1.350 1.390 355,933 -0.01(-0.71%)
Jan 02, 2024 1.250 1.420 1.230 1.400 769,988 +0.26(+22.81%)
Dec 29, 2023 1.140 0 +0.04(+3.64%)
Dec 28, 2023 1.110 1.150 1.100 1.100 154,202 -0.05(-4.35%)
Dec 27, 2023 1.050 1.150 1.040 1.150 258,694 +0.09(+8.49%)
Dec 22, 2023 1.060 0 +0.03(+2.91%)
Dec 21, 2023 1.030 1.040 0.9700 1.030 213,064 -0.01(-0.96%)
Dec 20, 2023 1.090 1.090 1.020 1.040 236,281 -0.07(-6.31%)
Dec 19, 2023 1.130 1.140 1.100 1.110 122,864 -0.02(-1.77%)
Dec 18, 2023 1.160 1.180 1.130 1.130 102,024 -0.04(-3.42%)
Dec 15, 2023 1.150 1.190 1.140 1.170 87,921 +0.00(+0.00%)
Dec 14, 2023 1.200 1.210 1.150 1.170 201,362 -0.03(-2.50%)
Dec 13, 2023 1.180 1.200 1.170 1.200 114,943 +0.02(+1.69%)
Dec 12, 2023 1.170 1.190 1.130 1.180 85,282 -0.01(-0.84%)
Dec 11, 2023 1.190 1.200 1.140 1.190 352,031 +0.01(+0.85%)
Dec 08, 2023 1.020 1.200 1.020 1.180 299,577 +0.14(+13.46%)
Dec 07, 2023 1.040 1.060 1.030 1.040 40,866 +0.01(+0.97%)
Dec 06, 2023 1.020 1.050 1.020 1.030 61,230 +0.00(+0.00%)
Dec 05, 2023 1.020 1.030 1.000 1.030 78,310 +0.02(+1.98%)
Dec 04, 2023 1.040 1.040 1.000 1.010 103,187 -0.01(-0.98%)
Dec 01, 2023 1.030 1.030 1.010 1.020 105,441 -0.01(-0.97%)
Nov 30, 2023 1.000 1.060 1.000 1.030 104,748 +0.00(+0.00%)
Nov 29, 2023 0.9800 1.030 0.9800 1.030 101,673 +0.05(+5.10%)
Nov 28, 2023 0.9900 0.9900 0.9700 0.9800 66,634 -0.01(-1.01%)
Nov 27, 2023 1.030 1.030 0.9800 0.9900 152,616 -0.02(-1.98%)
Nov 24, 2023 1.060 1.060 1.010 1.010 60,668 -0.03(-2.88%)
Nov 23, 2023 1.070 1.080 1.030 1.040 92,436 -0.02(-1.89%)
Nov 22, 2023 1.050 1.070 1.030 1.060 84,645 +0.02(+1.92%)
Nov 21, 2023 1.070 1.090 1.030 1.040 93,919 +0.00(+0.00%)
Nov 20, 2023 1.030 1.070 0.9800 1.040 349,450 +0.06(+6.12%)
Nov 17, 2023 0.9000 0.9800 0.9000 0.9800 211,987 +0.07(+7.69%)
Nov 16, 2023 0.9200 0.9400 0.8900 0.9100 238,725 -0.02(-2.15%)
Nov 15, 2023 0.9500 0.9500 0.8900 0.9300 407,054 -0.02(-2.11%)
Nov 14, 2023 0.9700 1.000 0.9500 0.9500 270,583 -0.01(-1.04%)
Nov 13, 2023 1.000 1.020 0.9600 0.9600 201,365 -0.03(-3.03%)
Nov 10, 2023 1.020 1.030 0.9900 0.9900 247,655 -0.05(-4.81%)
Nov 09, 2023 1.020 1.080 1.000 1.040 171,967 +0.01(+0.97%)
Nov 08, 2023 1.110 1.110 1.015 1.030 431,820 -0.06(-5.50%)
Nov 07, 2023 1.090 1.105 1.080 1.090 55,848 +0.00(+0.00%)
Nov 06, 2023 1.110 1.110 1.090 1.090 60,281 -0.01(-0.91%)
Nov 03, 2023 1.110 1.120 1.100 1.100 139,078 -0.01(-0.90%)
Nov 02, 2023 1.120 1.140 1.110 1.110 166,062 +0.00(+0.00%)
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.