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 (%)
Jul 29, 2022 1.470 0 +0.05(+3.52%)
Jul 28, 2022 1.440 1.450 1.420 1.420 92,564 +0.01(+0.71%)
Jul 27, 2022 1.470 1.470 1.400 1.410 91,354 -0.05(-3.42%)
Jul 26, 2022 1.440 1.480 1.420 1.460 57,969 +0.04(+2.82%)
Jul 25, 2022 1.460 1.460 1.410 1.420 58,608 -0.02(-1.39%)
Jul 22, 2022 1.530 1.530 1.430 1.440 181,097 -0.06(-4.00%)
Jul 21, 2022 1.570 1.570 1.470 1.500 157,471 -0.06(-3.85%)
Jul 20, 2022 1.590 1.590 1.540 1.560 124,986 +0.00(+0.00%)
Jul 19, 2022 1.570 1.580 1.520 1.560 206,043 +0.05(+3.31%)
Jul 18, 2022 1.620 1.620 1.490 1.510 127,112 -0.07(-4.43%)
Jul 15, 2022 1.690 1.720 1.560 1.580 186,705 -0.03(-1.86%)
Jul 14, 2022 1.630 1.680 1.560 1.610 165,212 +0.00(+0.00%)
Jul 13, 2022 1.720 1.730 1.610 1.610 97,113 -0.13(-7.47%)
Jul 12, 2022 1.810 1.810 1.710 1.740 148,884 -0.07(-3.87%)
Jul 11, 2022 1.830 1.860 1.780 1.810 289,188 +0.06(+3.43%)
Jul 08, 2022 1.550 1.790 1.550 1.750 190,294 +0.17(+10.76%)
Jul 07, 2022 1.580 1.630 1.520 1.580 235,543 +0.06(+3.95%)
Jul 06, 2022 1.590 1.610 1.490 1.520 264,273 -0.06(-3.80%)
Jul 05, 2022 1.570 1.580 1.470 1.580 156,373 +0.02(+1.28%)
Jul 04, 2022 1.460 1.580 1.420 1.560 151,132 +0.07(+4.70%)
Jun 30, 2022 1.490 0 +0.01(+0.68%)
Jun 29, 2022 1.500 1.530 1.470 1.480 131,036 -0.02(-1.33%)
Jun 28, 2022 1.570 1.570 1.480 1.500 69,574 -0.03(-1.96%)
Jun 27, 2022 1.620 1.630 1.530 1.530 83,945 -0.07(-4.38%)
Jun 24, 2022 1.490 1.630 1.460 1.600 371,954 +0.14(+9.59%)
Jun 23, 2022 1.600 1.700 1.405 1.460 397,414 -0.12(-7.59%)
Jun 22, 2022 1.720 1.720 1.550 1.580 373,557 -0.14(-8.14%)
Jun 21, 2022 1.760 1.760 1.700 1.720 97,807 +0.01(+0.58%)
Jun 20, 2022 1.720 1.750 1.700 1.710 56,192 -0.01(-0.58%)
Jun 17, 2022 1.800 1.800 1.710 1.720 84,262 -0.06(-3.37%)
Jun 16, 2022 1.850 1.850 1.720 1.780 178,104 -0.05(-2.73%)
Jun 15, 2022 1.810 1.890 1.790 1.830 142,758 +0.05(+2.81%)
Jun 14, 2022 1.820 1.860 1.770 1.780 160,866 -0.06(-3.26%)
Jun 13, 2022 1.900 1.910 1.760 1.840 391,191 -0.09(-4.66%)
Jun 10, 2022 1.960 1.990 1.920 1.930 59,687 -0.05(-2.53%)
Jun 09, 2022 2.010 2.010 1.970 1.980 193,548 -0.04(-1.98%)
Jun 08, 2022 2.000 2.020 1.970 2.020 187,109 +0.01(+0.50%)
Jun 07, 2022 2.020 2.030 2.000 2.010 30,148 +0.00(+0.00%)
Jun 06, 2022 2.020 2.020 2.000 2.010 137,572 -0.01(-0.50%)
Jun 03, 2022 2.000 2.030 2.000 2.020 67,948 +0.01(+0.50%)
Jun 02, 2022 2.010 2.040 2.000 2.010 126,273 +0.01(+0.50%)
Jun 01, 2022 2.040 2.040 2.000 2.000 217,813 -0.04(-1.96%)
May 31, 2022 2.040 2.060 2.020 2.040 107,207 +0.01(+0.49%)
May 30, 2022 2.040 2.040 2.010 2.030 54,981 -0.01(-0.49%)
May 27, 2022 2.050 2.080 2.030 2.040 53,447 -0.02(-0.97%)
May 26, 2022 2.040 2.060 2.020 2.060 82,536 +0.02(+0.98%)
May 25, 2022 2.040 2.070 2.020 2.040 84,118 -0.01(-0.49%)
May 24, 2022 2.050 2.090 2.020 2.050 158,943 +0.01(+0.49%)
May 20, 2022 2.040 0 -0.01(-0.49%)
May 19, 2022 2.030 2.070 2.020 2.050 253,921 +0.00(+0.00%)
May 18, 2022 2.110 2.120 2.020 2.050 179,662 -0.07(-3.30%)
May 17, 2022 2.090 2.170 2.090 2.120 191,338 +0.05(+2.42%)
May 16, 2022 2.070 2.090 2.020 2.070 134,296 +0.04(+1.97%)
May 13, 2022 2.060 2.170 2.030 2.030 211,892 -0.03(-1.46%)
May 12, 2022 2.060 2.070 2.020 2.060 213,834 +0.00(+0.00%)
May 11, 2022 2.180 2.180 2.050 2.060 223,882 -0.08(-3.74%)
May 10, 2022 2.230 2.230 2.080 2.140 498,126 +0.06(+2.88%)
May 09, 2022 2.000 2.160 1.960 2.080 716,484 +0.08(+4.00%)
May 06, 2022 2.030 2.080 1.950 2.000 332,903 -0.03(-1.48%)
May 05, 2022 2.140 2.150 2.030 2.030 232,013 -0.08(-3.79%)
May 04, 2022 2.150 2.190 2.080 2.110 238,024 -0.04(-1.86%)
May 03, 2022 2.150 2.190 2.100 2.150 174,680 +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.