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 (%)
Apr 30, 2024 1.470 1.490 1.430 1.450 186,673 -0.04(-2.68%)
Apr 29, 2024 1.500 1.510 1.470 1.490 113,224 +0.01(+0.68%)
Apr 26, 2024 1.500 1.520 1.470 1.480 198,373 -0.02(-1.33%)
Apr 25, 2024 1.430 1.535 1.430 1.500 525,152 +0.06(+4.17%)
Apr 24, 2024 1.450 1.470 1.420 1.440 165,538 -0.03(-2.04%)
Apr 23, 2024 1.430 1.480 1.410 1.470 201,234 +0.04(+2.80%)
Apr 22, 2024 1.450 1.460 1.415 1.430 167,636 -0.03(-2.05%)
Apr 19, 2024 1.420 1.460 1.410 1.460 274,555 +0.05(+3.55%)
Apr 18, 2024 1.410 1.450 1.400 1.410 189,491 -0.02(-1.40%)
Apr 17, 2024 1.420 1.470 1.410 1.430 100,029 +0.00(+0.00%)
Apr 16, 2024 1.440 1.440 1.390 1.430 140,685 -0.02(-1.38%)
Apr 15, 2024 1.490 1.490 1.415 1.450 235,866 -0.01(-0.68%)
Apr 12, 2024 1.560 1.560 1.450 1.460 232,704 -0.09(-5.81%)
Apr 11, 2024 1.520 1.570 1.475 1.550 423,316 +0.02(+1.31%)
Apr 10, 2024 1.510 1.540 1.460 1.530 140,883 -0.02(-1.29%)
Apr 09, 2024 1.410 1.550 1.400 1.550 587,225 +0.13(+9.15%)
Apr 08, 2024 1.420 1.480 1.400 1.420 223,807 -0.01(-0.70%)
Apr 05, 2024 1.390 1.440 1.370 1.430 402,996 +0.04(+2.88%)
Apr 04, 2024 1.430 1.450 1.390 1.390 183,737 -0.06(-4.14%)
Apr 03, 2024 1.390 1.480 1.380 1.450 291,967 +0.06(+4.32%)
Apr 02, 2024 1.390 1.400 1.360 1.390 115,881 +0.00(+0.00%)
Apr 01, 2024 1.410 1.410 1.380 1.390 126,994 -0.01(-0.71%)
Mar 28, 2024 1.400 0 +0.00(+0.00%)
Mar 27, 2024 1.410 1.440 1.400 1.400 104,464 -0.01(-0.71%)
Mar 26, 2024 1.450 1.450 1.400 1.410 147,797 -0.02(-1.40%)
Mar 25, 2024 1.430 1.470 1.420 1.430 136,677 +0.00(+0.00%)
Mar 22, 2024 1.460 1.460 1.430 1.430 168,761 -0.01(-0.69%)
Mar 21, 2024 1.500 1.500 1.430 1.440 159,966 -0.05(-3.36%)
Mar 20, 2024 1.460 1.505 1.440 1.490 126,663 +0.06(+4.20%)
Mar 19, 2024 1.510 1.530 1.420 1.430 262,897 -0.08(-5.30%)
Mar 18, 2024 1.500 1.595 1.460 1.510 365,403 +0.02(+1.34%)
Mar 15, 2024 1.450 1.490 1.430 1.490 322,778 +0.04(+2.76%)
Mar 14, 2024 1.450 1.470 1.420 1.450 262,415 +0.01(+0.69%)
Mar 13, 2024 1.420 1.450 1.410 1.440 149,893 +0.00(+0.00%)
Mar 12, 2024 1.440 1.440 1.410 1.440 200,863 +0.00(+0.35%)
Mar 11, 2024 1.460 1.460 1.410 1.435 131,102 -0.03(-2.38%)
Mar 08, 2024 1.460 1.480 1.430 1.470 79,741 -0.01(-0.68%)
Mar 07, 2024 1.490 1.500 1.420 1.480 224,821 -0.02(-1.33%)
Mar 06, 2024 1.420 1.500 1.420 1.500 191,926 +0.10(+7.14%)
Mar 05, 2024 1.420 1.430 1.400 1.400 101,851 -0.03(-2.10%)
Mar 04, 2024 1.460 1.480 1.410 1.430 187,224 -0.04(-2.72%)
Mar 01, 2024 1.450 1.525 1.410 1.470 142,120 +0.00(+0.00%)
Feb 29, 2024 1.430 1.480 1.420 1.470 208,516 +0.05(+3.52%)
Feb 28, 2024 1.500 1.500 1.400 1.420 134,783 -0.09(-5.96%)
Feb 27, 2024 1.570 1.570 1.450 1.510 243,668 -0.05(-3.21%)
Feb 26, 2024 1.510 1.620 1.510 1.560 526,212 +0.06(+4.00%)
Feb 23, 2024 1.400 1.500 1.370 1.500 222,625 +0.11(+7.91%)
Feb 22, 2024 1.330 1.430 1.330 1.390 246,367 +0.05(+3.73%)
Feb 21, 2024 1.380 1.380 1.310 1.340 138,317 -0.02(-1.47%)
Feb 20, 2024 1.360 1.385 1.350 1.360 133,447 -0.03(-2.16%)
Feb 16, 2024 1.390 0 +0.00(+0.00%)
Feb 15, 2024 1.400 1.420 1.350 1.390 143,974 +0.01(+0.72%)
Feb 14, 2024 1.370 1.390 1.350 1.380 102,287 +0.01(+0.73%)
Feb 13, 2024 1.400 1.400 1.350 1.370 155,524 -0.01(-0.72%)
Feb 12, 2024 1.470 1.470 1.370 1.380 231,796 -0.08(-5.48%)
Feb 09, 2024 1.440 1.460 1.400 1.460 398,238 +0.05(+3.55%)
Feb 08, 2024 1.460 1.460 1.370 1.410 524,969 +0.04(+2.92%)
Feb 07, 2024 1.420 1.420 1.320 1.370 133,921 -0.02(-1.44%)
Feb 06, 2024 1.340 1.410 1.290 1.390 371,490 +0.04(+2.96%)
Feb 05, 2024 1.440 1.440 1.340 1.350 333,266 -0.07(-4.93%)
Feb 02, 2024 1.470 1.470 1.410 1.420 590,498 -0.03(-2.07%)
Feb 01, 2024 1.400 1.470 1.390 1.450 300,533 +0.05(+3.57%)
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%)
Nov 01, 2023 1.130 1.140 1.110 1.110 248,497 -0.02(-1.77%)
Oct 31, 2023 1.170 1.170 1.100 1.130 173,157 -0.02(-1.74%)
Oct 30, 2023 1.210 1.210 1.150 1.150 129,255 -0.05(-4.17%)
Oct 27, 2023 1.210 1.210 1.180 1.200 145,861 +0.01(+0.84%)
Oct 26, 2023 1.210 1.235 1.190 1.190 191,686 +0.02(+1.71%)
Oct 25, 2023 1.230 1.240 1.170 1.170 171,307 -0.04(-3.31%)
Oct 24, 2023 1.220 1.230 1.190 1.210 171,719 +0.03(+2.54%)
Oct 23, 2023 1.240 1.240 1.170 1.180 165,956 -0.05(-4.07%)
Oct 20, 2023 1.240 1.240 1.200 1.230 143,164 -0.01(-0.81%)
Oct 19, 2023 1.280 1.290 1.230 1.240 199,605 -0.03(-2.36%)
Oct 18, 2023 1.200 1.280 1.190 1.270 310,579 +0.09(+7.63%)
Oct 17, 2023 1.190 1.200 1.170 1.180 143,581 -0.03(-2.48%)
Oct 16, 2023 1.230 1.230 1.150 1.210 229,647 +0.00(+0.00%)
Oct 13, 2023 1.200 1.300 1.180 1.210 139,827 +0.03(+2.54%)
Oct 12, 2023 1.300 1.300 1.170 1.180 388,909 -0.08(-6.35%)
Oct 11, 2023 1.230 1.300 1.220 1.260 196,869 +0.06(+5.00%)
Oct 10, 2023 1.190 1.240 1.160 1.200 158,417 +0.04(+3.45%)
Oct 06, 2023 1.160 0 -0.04(-3.33%)
Oct 05, 2023 1.130 1.200 1.130 1.200 86,584 +0.06(+5.26%)
Oct 04, 2023 1.190 1.190 1.120 1.140 158,662 -0.02(-1.72%)
Oct 03, 2023 1.190 1.200 1.150 1.160 174,842 -0.03(-2.52%)
Oct 02, 2023 1.230 1.230 1.180 1.190 60,248 -0.04(-3.25%)
Sep 29, 2023 1.260 1.270 1.220 1.230 112,835 -0.02(-1.60%)
Sep 28, 2023 1.230 1.250 1.190 1.250 157,678 +0.10(+8.70%)
Sep 27, 2023 1.150 1.180 1.140 1.150 147,500 -0.02(-1.71%)
Sep 26, 2023 1.150 1.170 1.140 1.170 245,043 -0.01(-0.85%)
Sep 25, 2023 1.140 1.190 1.160 1.180 189,319 +0.02(+2.16%)
Sep 22, 2023 1.170 1.170 1.150 1.155 81,293 -0.01(-1.28%)
Sep 21, 2023 1.220 1.220 1.160 1.170 92,807 -0.03(-2.50%)
Sep 20, 2023 1.220 1.230 1.200 1.200 50,498 -0.03(-2.44%)
Sep 19, 2023 1.250 1.250 1.190 1.230 123,478 +0.00(+0.00%)
Sep 18, 2023 1.240 1.240 1.200 1.230 56,377 +0.01(+0.82%)
Sep 15, 2023 1.210 1.220 1.180 1.220 114,688 +0.01(+0.83%)
Sep 14, 2023 1.220 1.220 1.170 1.210 55,765 +0.02(+1.68%)
Sep 13, 2023 1.220 1.220 1.180 1.190 60,019 -0.01(-0.83%)
Sep 12, 2023 1.230 1.240 1.190 1.200 95,297 -0.02(-1.64%)
Sep 11, 2023 1.180 1.220 1.170 1.220 53,395 +0.02(+1.67%)
Sep 08, 2023 1.190 1.200 1.170 1.200 152,176 +0.03(+2.56%)
Sep 07, 2023 1.200 1.200 1.150 1.170 118,289 -0.02(-1.68%)
Sep 06, 2023 1.220 1.220 1.190 1.190 43,050 -0.05(-4.03%)
Sep 05, 2023 1.240 1.250 1.210 1.240 150,507 +0.03(+2.48%)
Sep 01, 2023 1.210 0 +0.05(+4.31%)
Aug 31, 2023 1.160 1.180 1.150 1.160 178,829 +0.00(+0.00%)
Aug 30, 2023 1.180 1.180 1.150 1.160 166,747 -0.01(-0.85%)
Aug 29, 2023 1.170 1.210 1.160 1.170 163,118 +0.02(+1.74%)
Aug 28, 2023 1.160 1.180 1.150 1.150 70,735 +0.01(+0.88%)
Aug 25, 2023 1.200 1.200 1.130 1.140 132,508 -0.02(-1.72%)
Aug 24, 2023 1.200 1.250 1.160 1.160 62,857 -0.06(-4.92%)
Aug 23, 2023 1.180 1.240 1.180 1.220 146,371 +0.07(+6.09%)
Aug 22, 2023 1.150 1.160 1.140 1.150 67,874 +0.01(+0.88%)
Aug 21, 2023 1.160 1.160 1.090 1.140 179,914 -0.01(-0.87%)
Aug 18, 2023 1.180 1.180 1.120 1.150 180,344 -0.02(-1.71%)
Aug 17, 2023 1.200 1.200 1.170 1.170 118,864 -0.03(-2.50%)
Aug 16, 2023 1.210 1.210 1.180 1.200 77,766 -0.01(-0.83%)
Aug 15, 2023 1.220 1.220 1.190 1.210 75,417 -0.01(-0.82%)
Aug 14, 2023 1.220 1.230 1.210 1.220 46,962 -0.01(-0.81%)
Aug 11, 2023 1.240 1.240 1.220 1.230 37,881 +0.01(+0.82%)
Aug 10, 2023 1.240 1.240 1.210 1.220 91,201 -0.02(-1.61%)
Aug 09, 2023 1.250 1.270 1.240 1.240 35,250 -0.03(-2.36%)
Aug 08, 2023 1.280 1.280 1.230 1.270 68,082 -0.01(-0.78%)
Aug 04, 2023 1.280 0 +0.04(+3.23%)
Aug 03, 2023 1.250 1.250 1.240 1.240 66,150 -0.01(-0.80%)
Aug 02, 2023 1.260 1.270 1.220 1.250 198,186 -0.02(-1.57%)
Aug 01, 2023 1.290 1.290 1.250 1.270 105,090 -0.02(-1.55%)
Jul 31, 2023 1.280 1.300 1.260 1.290 151,598 +0.00(+0.00%)
Jul 28, 2023 1.270 1.300 1.270 1.290 51,986 +0.02(+1.57%)
Jul 27, 2023 1.290 1.290 1.260 1.270 120,645 -0.01(-0.78%)
Jul 26, 2023 1.300 1.300 1.260 1.280 111,280 -0.01(-0.78%)
Jul 25, 2023 1.270 1.320 1.270 1.290 60,915 +0.00(+0.00%)
Jul 24, 2023 1.310 1.310 1.280 1.290 109,374 -0.02(-1.53%)
Jul 21, 2023 1.330 1.330 1.290 1.310 65,732 +0.02(+1.55%)
Jul 20, 2023 1.340 1.340 1.290 1.290 77,185 -0.03(-2.27%)
Jul 19, 2023 1.330 1.340 1.310 1.320 59,607 -0.01(-0.75%)
Jul 18, 2023 1.340 1.410 1.330 1.330 112,644 -0.02(-1.48%)
Jul 17, 2023 1.400 1.400 1.330 1.350 86,183 +0.01(+0.75%)
Jul 14, 2023 1.360 1.360 1.300 1.340 73,660 +0.03(+2.29%)
Jul 13, 2023 1.310 1.390 1.300 1.310 206,681 +0.01(+0.77%)
Jul 12, 2023 1.290 1.330 1.270 1.300 160,878 +0.02(+1.56%)
Jul 11, 2023 1.330 1.330 1.270 1.280 131,409 +0.03(+2.40%)
Jul 10, 2023 1.280 1.280 1.240 1.250 109,180 +0.00(+0.00%)
Jul 07, 2023 1.270 1.280 1.250 1.250 97,871 -0.02(-1.57%)
Jul 06, 2023 1.280 1.300 1.260 1.270 80,795 -0.03(-2.31%)
Jul 05, 2023 1.350 1.350 1.300 1.300 157,135 -0.03(-2.26%)
Jul 04, 2023 1.260 1.350 1.260 1.330 248,896 +0.08(+6.40%)
Jun 30, 2023 1.250 0 +0.05(+4.17%)
Jun 29, 2023 1.250 1.250 1.190 1.200 449,690 -0.03(-2.44%)
Jun 28, 2023 1.270 1.270 1.230 1.230 299,255 -0.03(-2.38%)
Jun 27, 2023 1.270 1.280 1.250 1.260 137,956 +0.00(+0.00%)
Jun 26, 2023 1.250 1.270 1.235 1.260 67,936 +0.00(+0.00%)
Jun 23, 2023 1.290 1.290 1.230 1.260 179,763 -0.01(-0.79%)
Jun 22, 2023 1.280 1.290 1.270 1.270 87,053 -0.01(-0.78%)
Jun 21, 2023 1.280 1.320 1.280 1.280 62,520 -0.02(-1.54%)
Jun 20, 2023 1.310 1.310 1.270 1.300 105,762 -0.01(-0.76%)
Jun 19, 2023 1.320 1.330 1.300 1.310 18,003 -0.01(-0.76%)
Jun 16, 2023 1.300 1.330 1.300 1.320 81,592 +0.01(+0.76%)
Jun 15, 2023 1.300 1.310 1.280 1.310 162,428 -0.27(-17.09%)
May 08, 2023 1.470 1.580 1.460 1.580 184,165 +0.11(+7.48%)
May 05, 2023 1.470 1.490 1.450 1.470 134,165 +0.01(+0.68%)
May 04, 2023 1.460 1.470 1.440 1.460 76,649 -0.01(-0.68%)
May 03, 2023 1.500 1.500 1.460 1.470 231,919 -0.05(-3.29%)
May 02, 2023 1.490 1.540 1.470 1.520 129,220 +0.05(+3.40%)
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.