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

Kutcho Copper Corp (OP: KCCFF )

0.1507 +0.0107 (+7.64%)
Streaming Delayed Price Updated: 3:47 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 (%)
Nov 30, 2020 0.2049 0.2250 0.1958 0.2238 212,283 +0.03(+14.36%)
Nov 27, 2020 0.1975 0.1977 0.1951 0.1957 19,800 -0.00(-0.31%)
Nov 25, 2020 0.1884 0.1998 0.1731 0.1963 21,100 +0.02(+9.06%)
Nov 24, 2020 0.1700 0.1881 0.1700 0.1800 9,600 +0.01(+3.39%)
Nov 23, 2020 0.1872 0.1872 0.1741 0.1741 2,300 +0.00(+0.93%)
Nov 20, 2020 0.1777 0.1777 0.1656 0.1725 13,800 -0.01(-6.76%)
Nov 19, 2020 0.1850 0.1850 0.1850 25 +0.00(+0.00%)
Nov 18, 2020 0.1682 0.1850 0.1681 0.1850 26,600 +0.01(+2.78%)
Nov 17, 2020 0.1631 0.1800 0.1631 0.1800 31,011 +0.02(+10.91%)
Nov 16, 2020 0.1698 0.1750 0.1623 0.1623 146,803 -0.01(-5.86%)
Nov 13, 2020 0.1756 0.1756 0.1721 0.1724 14,900 +0.01(+7.75%)
Nov 12, 2020 0.1741 0.1741 0.1600 0.1600 32,500 -0.02(-9.09%)
Nov 10, 2020 0.1760 0.1760 0.1760 0 -0.00(-0.51%)
Nov 09, 2020 0.1500 0.1769 0.1500 0.1769 15,175 +0.02(+13.91%)
Nov 06, 2020 0.1483 0.1776 0.1483 0.1553 14,300 -0.01(-3.54%)
Nov 05, 2020 0.1620 0.1687 0.1500 0.1610 32,007 -0.01(-3.42%)
Nov 04, 2020 0.1600 0.1672 0.1600 0.1667 67,600 +0.01(+4.19%)
Nov 03, 2020 0.1600 0.1600 0.1600 0.1600 8,700 +0.01(+6.67%)
Nov 02, 2020 0.1500 0.1500 0.1500 0.1500 40,065 -0.00(-1.32%)
Oct 30, 2020 0.1400 0.1520 0.1400 0.1520 5,700 +0.00(+0.46%)
Oct 29, 2020 0.1400 0.1549 0.1400 0.1513 34,000 +0.01(+8.07%)
Oct 28, 2020 0.1495 0.1495 0.1330 0.1400 167,757 -0.01(-9.56%)
Oct 27, 2020 0.1568 0.1800 0.1547 0.1548 59,292 -0.03(-14.00%)
Oct 26, 2020 0.1550 0.1800 0.1550 0.1800 208,194 -0.01(-6.74%)
Oct 23, 2020 0.1742 0.1930 0.1700 0.1930 19,200 +0.01(+8.24%)
Oct 22, 2020 0.1800 0.1827 0.1758 0.1783 26,601 -0.00(-1.49%)
Oct 21, 2020 0.1855 0.1855 0.1760 0.1810 53,950 +0.02(+11.38%)
Oct 20, 2020 0.1583 0.1747 0.1565 0.1625 37,923 +0.00(+1.56%)
Oct 19, 2020 0.1730 0.1730 0.1556 0.1600 66,391 -0.01(-6.43%)
Oct 16, 2020 0.1810 0.1810 0.1660 0.1710 32,000 +0.01(+6.88%)
Oct 15, 2020 0.1720 0.1720 0.1574 0.1600 20,875 -0.01(-6.65%)
Oct 14, 2020 0.1800 0.1800 0.1714 0.1714 22,277 -0.00(-2.61%)
Oct 13, 2020 0.1645 0.1760 0.1645 0.1760 21,325 +0.03(+17.33%)
Oct 12, 2020 0.1500 0.1500 0.1500 0.1500 3,450 -0.02(-11.76%)
Oct 09, 2020 0.1700 0.1700 0.1607 0.1700 31,700 +0.01(+3.60%)
Oct 08, 2020 0.1641 0.1641 0.1641 0.1641 3,350 -0.00(-1.68%)
Oct 07, 2020 0.1636 0.1670 0.1604 0.1669 18,542 +0.00(+1.77%)
Oct 06, 2020 0.1758 0.1758 0.1640 0.1640 31,850 -0.01(-5.75%)
Oct 05, 2020 0.1700 0.1782 0.1700 0.1740 15,533 -0.00(-0.17%)
Oct 02, 2020 0.1700 0.1743 0.1515 0.1743 126,600 -0.01(-4.18%)
Oct 01, 2020 0.1860 0.1921 0.1819 0.1819 30,500 -0.00(-1.57%)
Sep 30, 2020 0.1900 0.2030 0.1743 0.1848 119,700 -0.01(-6.10%)
Sep 29, 2020 0.1762 0.2000 0.1670 0.1968 88,639 +0.03(+15.76%)
Sep 28, 2020 0.1964 0.2000 0.1600 0.1700 143,397 -0.02(-11.83%)
Sep 25, 2020 0.1925 0.2000 0.1925 0.1928 34,100 -0.00(-2.38%)
Sep 24, 2020 0.1815 0.2043 0.1800 0.1975 83,508 -0.01(-2.95%)
Sep 23, 2020 0.2248 0.2248 0.2000 0.2035 47,602 -0.03(-11.48%)
Sep 22, 2020 0.2400 0.2400 0.2269 0.2299 70,900 +0.01(+4.50%)
Sep 21, 2020 0.2200 0.2200 0.1965 0.2200 85,065 +0.00(+0.00%)
Sep 18, 2020 0.1945 0.2305 0.1945 0.2200 81,700 +0.00(+0.92%)
Sep 17, 2020 0.2198 0.2282 0.2180 0.2180 6,600 -0.01(-4.30%)
Sep 16, 2020 0.2180 0.2425 0.2180 0.2278 21,650 +0.01(+4.64%)
Sep 15, 2020 0.2245 0.2290 0.2100 0.2177 67,768 +0.00(+1.02%)
Sep 14, 2020 0.2450 0.2450 0.2000 0.2155 69,480 +0.02(+7.75%)
Sep 11, 2020 0.2321 0.2389 0.2000 0.2000 199,500 -0.04(-15.79%)
Sep 10, 2020 0.2492 0.2549 0.2280 0.2375 102,700 -0.01(-3.26%)
Sep 09, 2020 0.2470 0.2700 0.2397 0.2455 136,547 +0.00(+0.20%)
Sep 08, 2020 0.2371 0.2550 0.2290 0.2450 215,117 +0.00(+0.95%)
Sep 04, 2020 0.2481 0.2680 0.2350 0.2427 209,300 +0.00(+1.13%)
Sep 03, 2020 0.2444 0.2482 0.2300 0.2400 171,773 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2576 0.1952 0.2400 1,059,232 +0.06(+36.75%)
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.