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

Canyon Copper Corp (TSV: CNC )

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 4, 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 29, 2021 2.500 2.500 2.260 2.280 531,735 -0.22(-8.80%)
Jan 28, 2021 2.540 2.560 2.390 2.500 671,506 -0.11(-4.21%)
Jan 27, 2021 2.670 2.700 2.470 2.610 456,848 -0.14(-5.09%)
Jan 26, 2021 2.650 2.750 2.590 2.750 538,452 +0.10(+3.77%)
Jan 25, 2021 2.650 2.680 2.510 2.650 731,990 +0.15(+6.00%)
Jan 22, 2021 2.300 2.650 2.260 2.500 810,120 +0.22(+9.65%)
Jan 21, 2021 2.330 2.330 2.250 2.280 140,753 -0.04(-1.72%)
Jan 20, 2021 2.390 2.390 2.280 2.320 221,039 -0.03(-1.28%)
Jan 19, 2021 2.270 2.410 2.250 2.350 376,407 +0.09(+3.98%)
Jan 18, 2021 2.270 2.270 2.190 2.260 175,429 +0.01(+0.44%)
Jan 15, 2021 2.320 2.350 2.230 2.250 261,053 -0.04(-1.75%)
Jan 14, 2021 2.400 2.450 2.280 2.290 250,176 -0.09(-3.78%)
Jan 13, 2021 2.490 2.490 2.290 2.380 522,590 -0.11(-4.42%)
Jan 12, 2021 2.480 2.490 2.370 2.490 1,002,535 +0.31(+14.22%)
Jan 11, 2021 2.410 2.490 2.130 2.180 873,076 -0.11(-4.80%)
Jan 07, 2021 2.290 2.290 2.290 0 +0.28(+13.93%)
Jan 06, 2021 2.020 2.030 1.990 2.010 346,900 -0.01(-0.50%)
Jan 05, 2021 1.950 2.080 1.920 2.020 482,815 +0.08(+4.12%)
Jan 04, 2021 1.940 1.950 1.900 1.940 248,009 +0.00(+0.00%)
Dec 31, 2020 1.940 1.940 1.940 0 +0.00(+0.00%)
Dec 30, 2020 1.960 1.960 1.920 1.940 115,462 -0.01(-0.51%)
Dec 29, 2020 2.000 2.010 1.940 1.950 434,909 +0.01(+0.52%)
Dec 24, 2020 1.940 1.940 1.940 0 +0.00(+0.00%)
Dec 23, 2020 1.970 1.980 1.870 1.940 378,538 -0.05(-2.51%)
Dec 22, 2020 1.930 1.990 1.920 1.990 231,308 +0.06(+3.11%)
Dec 21, 2020 1.960 2.000 1.920 1.930 249,985 -0.07(-3.50%)
Dec 18, 2020 2.000 2.040 1.960 2.000 177,404 +0.00(+0.00%)
Dec 17, 2020 1.990 2.030 1.920 2.000 187,367 +0.09(+4.71%)
Dec 16, 2020 2.020 2.050 1.910 1.910 307,315 -0.08(-4.02%)
Dec 15, 2020 1.930 1.990 1.930 1.990 151,415 +0.05(+2.58%)
Dec 14, 2020 1.880 2.010 1.870 1.940 448,609 +0.07(+3.74%)
Dec 11, 2020 1.870 1.880 1.850 1.870 109,833 +0.02(+1.08%)
Dec 10, 2020 1.880 1.880 1.840 1.850 71,215 +0.01(+0.54%)
Dec 09, 2020 1.870 1.890 1.840 1.840 105,348 -0.04(-2.13%)
Dec 08, 2020 1.900 1.900 1.830 1.880 216,146 +0.00(+0.00%)
Dec 07, 2020 1.890 1.910 1.870 1.880 197,637 -0.01(-0.53%)
Dec 04, 2020 1.870 1.890 1.840 1.890 286,566 +0.05(+2.72%)
Dec 03, 2020 1.870 1.870 1.830 1.840 216,132 -0.07(-3.66%)
Dec 02, 2020 1.890 1.930 1.850 1.910 184,858 +0.04(+2.14%)
Dec 01, 2020 1.970 1.970 1.850 1.870 381,035 -0.10(-5.08%)
Nov 30, 2020 1.970 2.000 1.940 1.970 193,160 +0.00(+0.00%)
Nov 27, 2020 1.960 2.000 1.950 1.970 78,944 +0.01(+0.51%)
Nov 26, 2020 1.910 1.980 1.910 1.960 65,652 +0.06(+3.16%)
Nov 25, 2020 1.990 1.990 1.900 1.900 208,693 -0.07(-3.55%)
Nov 24, 2020 1.980 2.020 1.930 1.970 290,881 -0.03(-1.50%)
Nov 23, 2020 2.080 2.100 1.990 2.000 201,537 -0.08(-3.85%)
Nov 20, 2020 2.080 2.090 2.010 2.080 215,240 +0.05(+2.46%)
Nov 19, 2020 2.150 2.150 2.010 2.030 151,143 -0.11(-5.14%)
Nov 18, 2020 2.180 2.200 2.120 2.140 266,153 -0.01(-0.47%)
Nov 17, 2020 2.120 2.170 2.090 2.150 246,896 +0.06(+2.87%)
Nov 16, 2020 2.060 2.110 2.030 2.090 172,861 +0.05(+2.45%)
Nov 13, 2020 2.060 2.100 2.020 2.040 162,823 -0.03(-1.45%)
Nov 12, 2020 2.000 2.080 1.980 2.070 269,858 +0.09(+4.55%)
Nov 11, 2020 1.960 2.050 1.960 1.980 121,616 -0.03(-1.49%)
Nov 10, 2020 2.070 2.090 1.970 2.010 214,248 -0.03(-1.47%)
Nov 09, 2020 2.040 2.060 1.960 2.040 217,823 -0.01(-0.49%)
Nov 06, 2020 2.050 2.160 1.910 2.050 487,581 +0.07(+3.54%)
Nov 05, 2020 2.090 2.090 1.950 1.980 205,704 -0.02(-1.00%)
Nov 04, 2020 2.070 2.090 1.940 2.000 164,711 -0.10(-4.76%)
Nov 03, 2020 2.150 2.180 2.020 2.100 313,969 +0.02(+0.96%)
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.