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 (%)
Aug 31, 2021 2.950 2.990 2.850 2.930 101,165 -0.02(-0.68%)
Aug 30, 2021 2.990 3.000 2.880 2.950 95,449 +0.00(+0.00%)
Aug 27, 2021 2.910 2.970 2.830 2.950 84,905 +0.05(+1.72%)
Aug 26, 2021 2.910 2.910 2.830 2.900 103,450 -0.01(-0.34%)
Aug 25, 2021 2.990 2.990 2.840 2.910 250,462 -0.07(-2.35%)
Aug 24, 2021 3.050 3.050 2.950 2.980 115,269 -0.02(-0.67%)
Aug 23, 2021 2.880 3.020 2.770 3.000 237,855 +0.22(+7.91%)
Aug 20, 2021 2.800 2.865 2.640 2.780 298,661 -0.01(-0.36%)
Aug 19, 2021 2.940 2.940 2.790 2.790 141,501 -0.08(-2.79%)
Aug 18, 2021 2.900 2.980 2.860 2.870 224,699 +0.08(+2.87%)
Aug 17, 2021 2.860 2.880 2.600 2.790 476,240 -0.16(-5.42%)
Aug 16, 2021 3.050 3.060 2.950 2.950 159,574 -0.13(-4.22%)
Aug 13, 2021 3.080 3.090 3.060 3.080 69,891 -0.01(-0.32%)
Aug 12, 2021 3.120 3.130 3.030 3.090 163,713 -0.02(-0.64%)
Aug 11, 2021 3.150 3.150 3.090 3.110 86,406 +0.00(+0.00%)
Aug 10, 2021 3.180 3.250 3.090 3.110 114,917 -0.05(-1.58%)
Aug 09, 2021 3.190 3.200 3.130 3.160 120,047 -0.02(-0.63%)
Aug 06, 2021 3.250 3.250 3.140 3.180 85,933 -0.04(-1.24%)
Aug 05, 2021 3.290 3.290 3.190 3.220 134,649 -0.07(-2.13%)
Aug 04, 2021 3.320 3.370 3.280 3.290 96,712 -0.06(-1.79%)
Aug 03, 2021 3.390 3.400 3.320 3.350 48,091 -0.02(-0.59%)
Jul 30, 2021 3.370 3.370 3.370 0 -0.03(-0.88%)
Jul 29, 2021 3.380 3.450 3.370 3.400 104,216 +0.01(+0.29%)
Jul 28, 2021 3.380 3.410 3.320 3.390 135,914 +0.01(+0.30%)
Jul 27, 2021 3.450 3.500 3.290 3.380 186,943 -0.06(-1.74%)
Jul 26, 2021 3.450 3.450 3.380 3.440 82,533 +0.00(+0.00%)
Jul 23, 2021 3.450 3.500 3.430 3.440 74,477 -0.01(-0.29%)
Jul 22, 2021 3.480 3.500 3.370 3.450 284,122 +0.05(+1.47%)
Jul 21, 2021 3.410 3.410 3.340 3.400 65,784 +0.01(+0.29%)
Jul 20, 2021 3.340 3.410 3.310 3.390 72,913 +0.08(+2.42%)
Jul 19, 2021 3.280 3.390 3.080 3.310 293,511 -0.09(-2.65%)
Jul 16, 2021 3.450 3.450 3.300 3.400 140,058 -0.04(-1.16%)
Jul 15, 2021 3.450 3.450 3.370 3.440 121,334 +0.02(+0.58%)
Jul 14, 2021 3.470 3.470 3.400 3.420 163,434 -0.03(-0.87%)
Jul 13, 2021 3.500 3.510 3.420 3.450 87,619 -0.01(-0.29%)
Jul 12, 2021 3.500 3.520 3.410 3.460 57,808 -0.04(-1.14%)
Jul 09, 2021 3.470 3.500 3.380 3.500 111,272 +0.04(+1.16%)
Jul 08, 2021 3.450 3.490 3.360 3.460 138,352 +0.03(+0.87%)
Jul 07, 2021 3.610 3.610 3.400 3.430 134,815 -0.15(-4.19%)
Jul 06, 2021 3.820 3.850 3.550 3.580 232,216 -0.17(-4.53%)
Jul 05, 2021 3.580 3.820 3.580 3.750 218,264 +0.18(+5.04%)
Jul 02, 2021 3.590 3.590 3.540 3.570 43,978 +0.03(+0.85%)
Jun 30, 2021 3.540 3.540 3.540 0 +0.02(+0.57%)
Jun 29, 2021 3.480 3.580 3.410 3.520 181,921 +0.14(+4.14%)
Jun 28, 2021 3.420 3.440 3.360 3.380 69,034 -0.03(-0.88%)
Jun 25, 2021 3.540 3.540 3.380 3.410 86,446 -0.11(-3.12%)
Jun 24, 2021 3.470 3.550 3.380 3.520 98,515 +0.08(+2.33%)
Jun 23, 2021 3.400 3.490 3.350 3.440 141,461 +0.05(+1.47%)
Jun 22, 2021 3.380 3.420 3.250 3.390 136,953 +0.09(+2.73%)
Jun 21, 2021 3.410 3.440 3.230 3.300 224,910 -0.12(-3.51%)
Jun 18, 2021 3.440 3.550 3.410 3.420 97,580 -0.06(-1.72%)
Jun 17, 2021 3.590 3.590 3.410 3.480 154,029 -0.09(-2.52%)
Jun 16, 2021 3.600 3.620 3.520 3.570 110,793 -0.03(-0.83%)
Jun 15, 2021 3.660 3.690 3.600 3.600 141,582 -0.06(-1.64%)
Jun 14, 2021 3.590 3.680 3.540 3.660 281,434 +0.11(+3.10%)
Jun 11, 2021 3.530 3.550 3.515 3.550 48,348 +0.03(+0.85%)
Jun 10, 2021 3.520 3.580 3.510 3.520 134,394 +0.01(+0.28%)
Jun 09, 2021 3.560 3.570 3.450 3.510 138,972 -0.05(-1.40%)
Jun 08, 2021 3.580 3.590 3.460 3.560 113,055 +0.02(+0.56%)
Jun 07, 2021 3.600 3.600 3.450 3.540 141,639 -0.04(-1.12%)
Jun 04, 2021 3.550 3.590 3.500 3.580 86,360 +0.09(+2.58%)
Jun 03, 2021 350.00 3.530 3.400 3.490 14,360,400 -0.05(-1.41%)
Jun 02, 2021 3.460 3.540 3.360 3.540 389,317 +0.12(+3.51%)
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.