Skip to main content

Kutcho Copper Corp (OP: KCCFF )

0.1475 +0.0075 (+5.36%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0757 0.0757 0.0757 0.0757 2,800 +0.00(+0.93%)
Jan 26, 2024 0.0750 0 +0.00(+0.00%)
Jan 23, 2024 0.0750 0 -0.00(-1.45%)
Jan 22, 2024 0.0700 0.0761 0.0700 0.0761 13,599 +0.00(+2.70%)
Jan 19, 2024 0.0741 0.0741 0.0741 0.0741 1,000 -0.00(-2.76%)
Jan 18, 2024 0.0734 0.0771 0.0733 0.0762 4,500 +0.00(+0.93%)
Jan 17, 2024 0.0744 0.0755 0.0732 0.0755 9,116 -0.00(-5.15%)
Jan 16, 2024 0.0720 0.0803 0.0796 0.0796 6,750 -0.01(-8.51%)
Jan 12, 2024 0.0802 0.0898 0.0802 0.0870 9,250 -0.00(-3.12%)
Jan 11, 2024 0.0865 0.0898 0.0865 0.0898 4,000 -0.00(-0.22%)
Jan 10, 2024 0.0859 0.0900 0.0859 0.0900 15,620 +0.01(+7.02%)
Jan 08, 2024 0.0841 0 -0.00(-1.41%)
Jan 05, 2024 0.0760 0.0853 0.0760 0.0853 500 +0.00(+4.02%)
Jan 04, 2024 0.0860 0.0860 0.0820 0.0820 30,000 -0.01(-7.03%)
Jan 03, 2024 0.0891 0.0891 0.0882 0.0882 3,032 +0.00(+5.38%)
Dec 29, 2023 0.0837 50 -0.00(-1.88%)
Dec 28, 2023 0.0920 0.0920 0.0848 0.0853 10,300 -0.00(-2.51%)
Dec 27, 2023 0.0854 0.0875 0.0854 0.0875 214,050 +0.00(+2.46%)
Dec 26, 2023 0.0800 0.0854 0.0800 0.0854 24,200 +0.00(+4.02%)
Dec 22, 2023 0.0824 0.0846 0.0775 0.0821 22,532 +0.00(+0.86%)
Dec 21, 2023 0.0814 0.0814 0.0814 0.0814 2,000 +0.00(+3.30%)
Dec 20, 2023 0.0769 0.0788 0.0769 0.0788 20,000 +0.00(+2.87%)
Dec 19, 2023 0.0809 0.0809 0.0752 0.0766 25,500 -0.00(-0.26%)
Dec 18, 2023 0.0880 0.0880 0.0768 0.0768 4,800 -0.00(-0.78%)
Dec 15, 2023 0.0790 0.0800 0.0764 0.0774 110,995 -0.01(-6.97%)
Dec 13, 2023 0.0832 0 -0.00(-2.23%)
Dec 12, 2023 0.0877 0.0877 0.0851 0.0851 2,411 -0.00(-4.38%)
Dec 11, 2023 0.0925 0.0925 0.0890 0.0890 66,500 -0.01(-5.32%)
Dec 08, 2023 0.0800 0.0940 0.0800 0.0940 122,609 +0.01(+11.37%)
Dec 07, 2023 0.0844 0.0844 0.0844 0.0844 4,000 +0.00(+4.07%)
Dec 06, 2023 0.0850 0.0850 0.0811 0.0811 4,800 -0.00(-4.36%)
Dec 05, 2023 0.0873 0.0880 0.0848 0.0848 33,569 -0.00(-2.86%)
Dec 04, 2023 0.0788 0.0900 0.0733 0.0873 36,250 +0.01(+14.57%)
Dec 01, 2023 0.0778 0.0778 0.0762 0.0762 1,500 +0.00(+0.93%)
Nov 30, 2023 0.0730 0.0755 0.0730 0.0755 18,000 -0.00(-1.82%)
Nov 29, 2023 0.0780 0.0780 0.0769 0.0769 38,961 +0.00(+0.00%)
Nov 28, 2023 0.0706 0.0769 0.0703 0.0769 4,600 +0.01(+8.01%)
Nov 27, 2023 0.0775 0.0775 0.0712 0.0712 15,050 -0.00(-5.32%)
Nov 24, 2023 0.0900 0.0900 0.0752 0.0752 6,700 -0.00(-0.79%)
Nov 20, 2023 0.0758 0 -0.00(-5.49%)
Nov 17, 2023 0.0800 0.0844 0.0800 0.0802 38,711 +0.01(+12.80%)
Nov 16, 2023 0.0660 0.0711 0.0660 0.0711 154,350 +0.00(+1.72%)
Nov 14, 2023 0.0699 0 +0.01(+10.78%)
Nov 13, 2023 0.0700 0.0703 0.0631 0.0631 38,900 -0.01(-12.60%)
Nov 10, 2023 0.0722 0.0722 0.0722 0.0722 1,000 +0.00(+0.28%)
Nov 09, 2023 0.0733 0.0777 0.0720 0.0720 8,600 -0.01(-10.00%)
Nov 08, 2023 0.0712 0.0800 0.0685 0.0800 3,000 +0.00(+2.83%)
Nov 07, 2023 0.0805 0.0805 0.0778 0.0778 4,000 -0.00(-2.75%)
Nov 06, 2023 0.0860 0.0860 0.0693 0.0800 16,000 +0.01(+11.73%)
Nov 03, 2023 0.0775 0.0775 0.0716 0.0716 10,100 +0.00(+5.14%)
Nov 02, 2023 0.0684 0.0775 0.0681 0.0681 20,501 -0.01(-14.98%)
Nov 01, 2023 0.0801 0.0801 0.0801 0.0801 14,618 +0.00(+2.04%)
Oct 31, 2023 0.0800 0.0800 0.0785 0.0785 10,473 -0.00(-2.97%)
Oct 30, 2023 0.0774 0.0809 0.0774 0.0809 19,000 +0.01(+9.03%)
Oct 27, 2023 0.0773 0.0774 0.0742 0.0742 2,088 +0.00(+6.00%)
Oct 26, 2023 0.0775 0.0775 0.0700 0.0700 8,612 -0.02(-18.60%)
Oct 25, 2023 0.0860 0.0860 0.0800 0.0860 9,000 +0.01(+18.13%)
Oct 24, 2023 0.0728 0.0728 0.0728 0.0728 797 -0.01(-8.08%)
Oct 23, 2023 0.0700 0.0792 0.0700 0.0792 29,017 -0.00(-2.34%)
Oct 20, 2023 0.0828 0.0828 0.0811 0.0811 1,075 +0.00(+5.32%)
Oct 19, 2023 0.0770 0.0770 0.0770 0.0770 4,025 -0.00(-3.75%)
Oct 18, 2023 0.0835 0.0835 0.0800 0.0800 31,650 +0.00(+0.00%)
Oct 17, 2023 0.0801 0.0835 0.0800 0.0800 29,630 +0.00(+0.00%)
Oct 16, 2023 0.0845 0.0840 0.0800 0.0800 16,490 -0.01(-9.40%)
Oct 13, 2023 0.0980 0.0980 0.0883 0.0883 13,000 +0.01(+8.88%)
Oct 12, 2023 0.0958 0.0958 0.0811 0.0811 27,330 -0.00(-2.17%)
Oct 10, 2023 0.0829 0 -0.01(-9.89%)
Oct 09, 2023 0.0892 0.0920 0.0892 0.0920 5,200 -0.00(-1.92%)
Oct 06, 2023 0.0938 0.0938 0.0938 0.0938 1,000 +0.00(+0.75%)
Oct 05, 2023 0.0873 0.0956 0.0873 0.0931 93,231 +0.01(+16.38%)
Oct 04, 2023 0.0784 0.0850 0.0784 0.0800 30,000 -0.01(-11.11%)
Oct 03, 2023 0.0840 0.0900 0.0840 0.0900 3,001 -0.00(-3.23%)
Oct 02, 2023 0.0890 0.0930 0.0780 0.0930 65,200 -0.00(-1.59%)
Sep 29, 2023 0.0948 0.0948 0.0945 0.0945 6,000 +0.00(+0.00%)
Sep 28, 2023 0.1010 0.1010 0.0945 0.0945 16,000 -0.02(-14.09%)
Sep 27, 2023 0.1085 0.1100 0.1085 0.1100 23,000 +0.00(+3.09%)
Sep 26, 2023 0.1067 0.1067 0.1067 0.1067 2,000 -0.00(-2.73%)
Sep 25, 2023 0.1075 0.1097 0.1053 0.1097 2,919 -0.00(-3.77%)
Sep 22, 2023 0.1047 0.1140 0.1047 0.1140 740 +0.01(+8.16%)
Sep 20, 2023 0.1054 0 -0.01(-7.62%)
Sep 19, 2023 0.1158 0.1158 0.1141 0.1141 42,001 +0.01(+5.16%)
Sep 18, 2023 0.1020 0.1135 0.1020 0.1085 27,711 -0.01(-7.97%)
Sep 15, 2023 0.1179 0.1179 0.1179 0.1179 1,000 +0.00(+4.06%)
Sep 14, 2023 0.1132 0.1133 0.1132 0.1133 4,783 -0.00(-2.58%)
Sep 13, 2023 0.1163 0.1163 0.1163 0.1163 3,500 +0.00(+0.26%)
Sep 12, 2023 0.1117 0.1160 0.1117 0.1160 30,411 +0.01(+9.43%)
Sep 11, 2023 0.1060 0.1060 0.1053 0.1060 16,699 -0.00(-3.64%)
Sep 08, 2023 0.1102 0.1110 0.1100 0.1100 27,600 -0.00(-0.90%)
Sep 07, 2023 0.1110 0.1110 0.1110 0.1110 25,000 +0.00(+2.78%)
Sep 06, 2023 0.1080 0.1097 0.1080 0.1080 2,400 +0.01(+4.85%)
Sep 01, 2023 0.1030 0 -0.01(-10.20%)
Aug 31, 2023 0.1101 0.1199 0.1094 0.1147 5,300 +0.00(+2.59%)
Aug 30, 2023 0.1102 0.1160 0.1102 0.1118 32,600 -0.00(-0.53%)
Aug 29, 2023 0.1128 0.1128 0.1076 0.1124 19,100 -0.01(-4.50%)
Aug 28, 2023 0.1177 0.1177 0.1177 0.1177 1,000 -0.00(-3.45%)
Aug 25, 2023 0.1209 0.1219 0.1209 0.1219 2,000 +0.00(+3.92%)
Aug 24, 2023 0.1173 0.1245 0.1166 0.1173 1,068 -0.00(-3.30%)
Aug 23, 2023 0.1213 0.1213 0.1213 0.1213 250 -0.00(-3.73%)
Aug 22, 2023 0.1250 0.1322 0.1250 0.1260 6,621 -0.01(-5.05%)
Aug 21, 2023 0.1327 0.1327 0.1327 0.1327 15,000 +0.01(+7.80%)
Aug 18, 2023 0.1231 0.1231 0.1231 0.1231 5,000 -0.00(-1.83%)
Aug 16, 2023 0.1254 1,000 -0.00(-3.54%)
Aug 15, 2023 0.1198 0.1300 0.1198 0.1300 23,000 +0.01(+8.60%)
Aug 14, 2023 0.1200 0.1206 0.1197 0.1197 61,310 -0.00(-0.25%)
Aug 11, 2023 0.1010 0.1213 0.1010 0.1200 140,704 +0.00(+3.09%)
Aug 10, 2023 0.1135 0.1240 0.1100 0.1164 17,645 -0.01(-6.13%)
Aug 09, 2023 0.1240 0.1240 0.1240 0.1240 1,200 +0.00(+2.39%)
Aug 08, 2023 0.1216 0.1216 0.1175 0.1211 22,305 -0.00(-3.66%)
Aug 04, 2023 0.1257 0 -0.00(-3.53%)
Aug 03, 2023 0.1250 0.1303 0.1250 0.1303 83,000 +0.00(+0.85%)
Aug 02, 2023 0.1419 0.1429 0.1255 0.1292 16,927 -0.02(-10.71%)
Jul 28, 2023 0.1447 2 +0.00(+3.43%)
Jul 27, 2023 0.1350 0.1399 0.1327 0.1399 68,200 +0.00(+0.00%)
Jul 26, 2023 0.1399 0.1399 0.1399 0.1399 2,000 +0.00(+0.29%)
Jul 25, 2023 0.1445 0.1530 0.1348 0.1395 15,640 -0.00(-2.52%)
Jul 24, 2023 0.1437 0.1578 0.1348 0.1431 22,677 -0.00(-1.31%)
Jul 21, 2023 0.1450 0.1450 0.1450 0.1450 19,000 -0.01(-3.33%)
Jul 20, 2023 0.1500 0.1500 0.1500 0.1500 1,500 -0.00(-0.13%)
Jul 19, 2023 0.1520 0.1578 0.1501 0.1502 54,600 -0.00(-1.83%)
Jul 18, 2023 0.1619 0.1619 0.1500 0.1530 49,822 +0.00(+1.86%)
Jul 17, 2023 0.1540 0.1540 0.1502 0.1502 911 -0.01(-4.70%)
Jul 14, 2023 0.1576 0.1576 0.1576 0.1576 2,617 +0.01(+3.96%)
Jul 13, 2023 0.1522 0.1522 0.1516 0.1516 1,500 +0.00(+2.43%)
Jul 12, 2023 0.1480 0.1480 0.1480 0.1480 8,115 +0.01(+6.47%)
Jul 10, 2023 0.1390 0 +0.00(+0.29%)
Jul 07, 2023 0.1310 0.1386 0.1310 0.1386 2,175 +0.00(+2.97%)
Jul 06, 2023 0.1346 0.1346 0.1346 0.1346 14,800 +0.00(+0.60%)
Jul 05, 2023 0.1338 0.1338 0.1338 0.1338 120 -0.01(-3.81%)
Jul 03, 2023 0.1281 0.1391 0.1250 0.1391 8,800 +0.01(+6.02%)
Jun 30, 2023 0.1312 0.1312 0.1312 0.1312 2,500 +0.01(+4.96%)
Jun 29, 2023 0.1318 0.1344 0.1250 0.1250 143,843 -0.01(-8.96%)
Jun 28, 2023 0.1284 0.1373 0.1277 0.1373 32,203 +0.00(+0.00%)
Jun 27, 2023 0.1329 0.1373 0.1329 0.1373 21,600 -0.00(-0.94%)
Jun 26, 2023 0.1334 0.1420 0.1274 0.1386 6,800 +0.01(+10.79%)
Jun 23, 2023 0.1251 0.1251 0.1251 0.1251 1,015 +0.00(+0.08%)
Jun 22, 2023 0.1251 0.1337 0.1250 0.1250 71,500 -0.00(-0.16%)
Jun 21, 2023 0.1306 0.1306 0.1251 0.1252 95,550 -0.01(-8.95%)
Jun 20, 2023 0.1237 0.1375 0.1237 0.1375 28,800 +0.01(+5.85%)
Jun 14, 2023 0.1299 0 -0.00(-0.38%)
Jun 13, 2023 0.1358 0.1358 0.1304 0.1304 5,000 -0.00(-3.05%)
Jun 12, 2023 0.1257 0.1400 0.1257 0.1345 44,850 -0.00(-1.75%)
Jun 09, 2023 0.1407 0.1407 0.1369 0.1369 7,000 -0.00(-2.28%)
Jun 08, 2023 0.1401 0.1401 0.1401 0.1401 40,000 +0.01(+6.06%)
Jun 07, 2023 0.1321 0.1321 0.1275 0.1321 36,340 +0.00(+1.62%)
Jun 06, 2023 0.1300 0.1384 0.1300 0.1300 11,321 -0.01(-7.14%)
Jun 05, 2023 0.1313 0.1400 0.1300 0.1400 1,610 +0.00(+1.97%)
Jun 02, 2023 0.1300 0.1376 0.1300 0.1373 28,580 +0.00(+1.70%)
Jun 01, 2023 0.1329 0.1353 0.1301 0.1350 37,099 +0.01(+6.80%)
May 30, 2023 0.1264 0 +0.00(+0.00%)
May 26, 2023 0.1290 0.1290 0.1213 0.1264 11,990 -0.00(-1.86%)
May 25, 2023 0.1282 0.1320 0.1282 0.1288 9,600 -0.00(-2.42%)
May 24, 2023 0.1282 0.1397 0.1282 0.1320 15,200 -0.00(-2.22%)
May 23, 2023 0.1380 0.1380 0.1299 0.1350 9,170 -0.01(-3.57%)
May 22, 2023 0.1461 0.1549 0.1325 0.1400 54,426 +0.00(+1.23%)
May 19, 2023 0.1396 0.1439 0.1357 0.1383 14,300 +0.00(+2.44%)
May 18, 2023 0.1323 0.1411 0.1304 0.1350 89,938 -0.01(-3.57%)
May 17, 2023 0.1516 0.1516 0.1400 0.1400 33,215 -0.01(-5.41%)
May 16, 2023 0.1569 0.1600 0.1480 0.1480 35,192 -0.00(-0.80%)
May 15, 2023 0.1562 0.1562 0.1492 0.1492 28,588 -0.01(-3.74%)
May 12, 2023 0.1556 0.1579 0.1550 0.1550 79,500 -0.00(-0.39%)
May 11, 2023 0.1650 0.1662 0.1552 0.1556 41,400 -0.01(-6.88%)
May 10, 2023 0.1670 0.1697 0.1670 0.1671 69,400 +0.00(+0.06%)
May 09, 2023 0.1757 0.1800 0.1616 0.1670 236,826 -0.01(-4.57%)
May 08, 2023 0.1654 0.1750 0.1654 0.1750 32,300 -0.00(-2.02%)
May 05, 2023 0.1764 0.1786 0.1764 0.1786 610 -0.01(-3.15%)
May 04, 2023 0.1782 0.1844 0.1782 0.1844 7,393 -0.00(-2.23%)
May 03, 2023 0.1780 0.1888 0.1698 0.1886 55,278 +0.02(+9.52%)
May 02, 2023 0.1707 0.1722 0.1634 0.1722 65,600 +0.00(+1.29%)
May 01, 2023 0.1805 0.1805 0.1639 0.1700 105,874 -0.01(-5.56%)
Apr 28, 2023 0.1968 0.1968 0.1800 0.1800 116,630 -0.03(-13.42%)
Apr 27, 2023 0.2073 0.2119 0.2072 0.2079 60,300 -0.01(-3.12%)
Apr 25, 2023 0.2146 5 +0.01(+4.43%)
Apr 24, 2023 0.2024 0.2093 0.2003 0.2055 8,101 +0.02(+8.85%)
Apr 21, 2023 0.1934 0.1960 0.1888 0.1888 11,449 -0.00(-0.63%)
Apr 20, 2023 0.1900 0.1960 0.1900 0.1900 38,200 -0.00(-2.36%)
Apr 19, 2023 0.1910 0.1951 0.1910 0.1946 18,056 -0.00(-2.06%)
Apr 18, 2023 0.2100 0.2100 0.1863 0.1987 79,525 -0.01(-6.98%)
Apr 17, 2023 0.2100 0.2146 0.2100 0.2136 15,000 -0.00(-0.33%)
Apr 14, 2023 0.2230 0.2250 0.2100 0.2143 15,500 -0.01(-3.42%)
Apr 12, 2023 0.2219 0 -0.01(-2.59%)
Apr 11, 2023 0.2360 0.2360 0.2213 0.2278 32,800 -0.02(-8.00%)
Apr 06, 2023 0.2476 74 +0.00(+0.81%)
Apr 05, 2023 0.2456 0.2456 0.2456 0.2456 6,800 +0.01(+5.00%)
Apr 04, 2023 0.2326 0.2437 0.2241 0.2339 4,735 +0.01(+4.42%)
Apr 03, 2023 0.2200 0.2240 0.2200 0.2240 7,156 +0.00(+0.90%)
Mar 31, 2023 0.2270 0.2276 0.2084 0.2220 48,304 -0.01(-4.80%)
Mar 30, 2023 0.2279 0.2466 0.2279 0.2332 5,055 -0.00(-0.34%)
Mar 29, 2023 0.2400 0.2400 0.2300 0.2340 81,781 -0.01(-2.50%)
Mar 28, 2023 0.2400 0.2440 0.2400 0.2400 51,210 -0.00(-0.21%)
Mar 27, 2023 0.2484 0.2484 0.2405 0.2405 23,600 -0.01(-2.95%)
Mar 24, 2023 0.2590 0.2590 0.2478 0.2478 21,823 +0.01(+3.25%)
Mar 23, 2023 0.2543 0.2546 0.2400 0.2400 14,220 -0.03(-9.43%)
Mar 22, 2023 0.2879 0.2879 0.2650 0.2650 33,796 -0.01(-3.11%)
Mar 21, 2023 0.2859 0.2870 0.2705 0.2735 10,700 -0.01(-4.77%)
Mar 20, 2023 0.2600 0.2940 0.2600 0.2872 8,140 +0.03(+9.66%)
Mar 17, 2023 0.2468 0.2619 0.2316 0.2619 41,459 +0.01(+2.22%)
Mar 16, 2023 0.2668 0.2703 0.2562 0.2562 65,800 -0.02(-6.80%)
Mar 15, 2023 0.2442 0.2749 0.2300 0.2749 39,253 +0.01(+5.12%)
Mar 14, 2023 0.2429 0.2615 0.2429 0.2615 11,200 +0.01(+5.66%)
Mar 13, 2023 0.2713 0.2806 0.2344 0.2475 72,281 -0.01(-3.13%)
Mar 10, 2023 0.2747 0.2747 0.2555 0.2555 50,420 -0.03(-10.35%)
Mar 09, 2023 0.2894 0.2894 0.2757 0.2850 12,720 -0.01(-3.88%)
Mar 08, 2023 0.3050 0.3050 0.2881 0.2965 4,750 -0.01(-2.31%)
Mar 07, 2023 0.3077 0.3154 0.2934 0.3035 43,326 -0.00(-0.03%)
Mar 06, 2023 0.3175 0.3175 0.2983 0.3036 34,491 -0.02(-4.77%)
Mar 03, 2023 0.3100 0.3195 0.3100 0.3188 11,860 +0.00(+1.30%)
Mar 02, 2023 0.3500 0.3500 0.3133 0.3147 17,836 -0.02(-5.07%)
Mar 01, 2023 0.3000 0.3430 0.3000 0.3315 52,450 +0.04(+14.27%)
Feb 28, 2023 0.2800 0.2965 0.2800 0.2901 33,311 +0.02(+7.84%)
Feb 27, 2023 0.2771 0.2838 0.2690 0.2690 43,040 +0.00(+1.74%)
Feb 24, 2023 0.2833 0.2833 0.2644 0.2644 9,475 -0.02(-6.67%)
Feb 23, 2023 0.2895 0.2895 0.2800 0.2833 27,039 -0.01(-3.31%)
Feb 22, 2023 0.2839 0.2930 0.2817 0.2930 25,607 +0.02(+8.00%)
Feb 21, 2023 0.2829 0.2884 0.2713 0.2713 32,650 +0.01(+5.44%)
Feb 17, 2023 0.2547 0.2700 0.2447 0.2573 82,087 -0.00(-0.43%)
Feb 16, 2023 0.2541 0.2782 0.2541 0.2584 31,703 +0.00(+0.47%)
Feb 15, 2023 0.2886 0.3100 0.2572 0.2572 233,511 -0.04(-13.75%)
Feb 14, 2023 0.3000 0.3500 0.2700 0.2982 273,124 +0.02(+5.56%)
Feb 13, 2023 0.2865 0.2870 0.2820 0.2825 20,400 +0.01(+2.50%)
Feb 10, 2023 0.2717 0.2910 0.2440 0.2756 122,796 -0.00(-0.25%)
Feb 09, 2023 0.2999 0.3015 0.2763 0.2763 38,979 -0.02(-7.44%)
Feb 08, 2023 0.3057 0.3186 0.2897 0.2985 69,082 +0.02(+7.76%)
Feb 07, 2023 0.2700 0.2770 0.2700 0.2770 10,500 +0.03(+12.65%)
Feb 06, 2023 0.2770 0.2770 0.2459 0.2459 6,850 -0.01(-3.04%)
Feb 03, 2023 0.2910 0.2910 0.2536 0.2536 26,813 -0.04(-14.12%)
Feb 02, 2023 0.2820 0.3164 0.2700 0.2953 85,899 +0.02(+7.77%)
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.