Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kincora Copper Ltd (TSV: KCC )

0.0500 +0.0150 (+42.86%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 (%)
May 31, 2017 0.3800 0.4000 0.3600 0.4000 40,700 -0.01(-2.44%)
May 30, 2017 0.4100 0.4100 0.4100 0.4100 500 -0.02(-4.65%)
May 29, 2017 0.4200 0.4300 0.4000 0.4300 4,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4300 0.4300 0.4300 503 +0.03(+7.50%)
May 24, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 23, 2017 0.4200 0.4200 0.4000 0.4000 6,800 +0.00(+0.00%)
May 19, 2017 0.4100 0.4100 0.4000 0.4000 15,000 +0.00(+0.00%)
May 18, 2017 0.4000 0.4000 0.4000 0.4000 30,000 -0.03(-8.05%)
May 16, 2017 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
May 12, 2017 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
May 11, 2017 0.4000 0.4200 0.3800 0.3800 1,600 -0.01(-2.56%)
May 10, 2017 0.3900 0.3900 0.3900 0.3900 730 -0.03(-7.14%)
May 08, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 04, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 02, 2017 0.3900 0.3900 0.3900 20 +0.00(+0.00%)
May 01, 2017 0.4000 0.4000 0.3900 0.3900 5,400 +0.00(+0.00%)
Apr 28, 2017 0.3900 0.3900 0.3900 0.3900 1,600 +0.00(+0.00%)
Apr 26, 2017 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Apr 25, 2017 0.4500 0.4500 0.4500 0.4500 21,300 +0.00(+0.00%)
Apr 24, 2017 0.4400 0.4500 0.3900 0.4500 27,600 +0.01(+2.27%)
Apr 21, 2017 0.4600 0.4600 0.4300 0.4400 59,101 -0.05(-11.11%)
Apr 19, 2017 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Apr 18, 2017 0.4700 0.4800 0.4700 0.4800 7,000 +0.01(+2.13%)
Apr 17, 2017 0.5000 0.5000 0.4600 0.4700 54,000 -0.03(-6.00%)
Apr 13, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Apr 12, 2017 0.5000 0.5000 0.4900 0.4900 5,000 -0.02(-3.92%)
Apr 11, 2017 0.5000 0.5100 0.4900 0.5100 36,500 +0.00(+0.00%)
Apr 10, 2017 0.5700 0.5700 0.4950 0.5100 23,686 +0.03(+6.25%)
Apr 07, 2017 0.4700 0.5100 0.4700 0.4800 9,400 +0.00(+0.00%)
Apr 06, 2017 0.5000 0.5200 0.4800 0.4800 15,200 -0.02(-3.03%)
Apr 05, 2017 0.4800 0.4950 0.4800 0.4950 21,329 +0.03(+6.45%)
Apr 04, 2017 0.5000 0.5000 0.4650 0.4650 14,133 -0.01(-3.12%)
Apr 03, 2017 0.4800 0.5400 0.4700 0.4800 8,000 +0.00(+0.00%)
Mar 31, 2017 0.4800 0.5000 0.4700 0.4800 58,500 +0.00(+0.00%)
Mar 30, 2017 0.4900 0.4900 0.4800 0.4800 7,969 -0.01(-2.04%)
Mar 29, 2017 0.4900 0.4900 0.4900 0.4900 1,666 +0.00(+0.00%)
Mar 24, 2017 0.4900 0.4900 0.4900 2 +0.00(+0.00%)
Mar 23, 2017 0.4800 0.4900 0.4800 0.4900 19,500 +0.01(+1.03%)
Mar 22, 2017 0.4850 0.4850 0.4850 0.4850 4,000 +0.00(+0.00%)
Mar 21, 2017 0.4950 0.4950 0.4850 0.4850 37,166 -0.01(-1.02%)
Mar 20, 2017 0.5000 0.5000 0.4900 0.4900 8,002 -0.05(-9.26%)
Mar 17, 2017 0.5400 0.5400 0.5400 0.5400 2,000 +0.04(+8.00%)
Mar 16, 2017 0.5200 0.5600 0.5000 0.5000 85,754 -0.02(-3.85%)
Mar 15, 2017 0.5200 0.5200 0.5200 0.5200 10,050 +0.05(+9.47%)
Mar 14, 2017 0.5000 0.5000 0.4750 0.4750 18,000 -0.03(-5.00%)
Mar 13, 2017 0.5400 0.5400 0.5000 0.5000 36,600 -0.02(-3.85%)
Mar 10, 2017 0.5300 0.5300 0.4800 0.5200 66,820 -0.04(-7.14%)
Mar 09, 2017 0.5400 0.5800 0.5400 0.5600 26,620 +0.00(+0.00%)
Mar 08, 2017 0.5500 0.5600 0.5300 0.5600 37,083 +0.02(+3.70%)
Mar 07, 2017 0.5600 0.5600 0.5400 0.5400 9,000 -0.04(-6.90%)
Mar 06, 2017 0.5700 0.5800 0.5700 0.5800 8,000 -0.01(-1.69%)
Mar 03, 2017 0.5300 0.5900 0.5100 0.5900 56,001 +0.09(+18.00%)
Mar 02, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +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.