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

Kutcho Copper Corp (OP: KCCFF )

0.1400 -0.0046 (-3.18%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 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 30, 2018 0.4452 0.4452 0.4452 0 -0.01(-2.94%)
May 29, 2018 0.4338 0.4690 0.4338 0.4587 5,329 +0.03(+7.52%)
May 25, 2018 0.4266 0.4266 0.4266 0 -0.02(-5.20%)
May 22, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.44%)
May 21, 2018 0.4010 0.4709 0.3038 0.4709 85,600 +0.03(+7.29%)
May 18, 2018 0.4540 0.4549 0.4389 0.4389 12,570 -0.02(-4.59%)
May 17, 2018 0.4730 0.4730 0.4600 0.4600 6,240 +0.00(+0.88%)
May 16, 2018 0.4300 0.4898 0.4300 0.4560 30,949 +0.04(+8.57%)
May 15, 2018 0.4079 0.4391 0.4062 0.4200 6,549 -0.01(-2.85%)
May 14, 2018 0.3940 0.4323 0.3890 0.4323 4,003 -0.00(-0.09%)
May 11, 2018 0.4247 0.4406 0.4010 0.4327 32,720 +0.05(+11.81%)
May 10, 2018 0.3565 0.3870 0.3444 0.3870 61,750 +0.01(+3.61%)
May 09, 2018 0.3735 0.3735 0.3735 0.3735 1,000 -0.00(-0.93%)
May 08, 2018 0.3890 0.3890 0.3770 0.3770 20,000 -0.01(-3.33%)
May 07, 2018 0.3900 0.3900 0.3900 0.3900 3,210 -0.00(-0.71%)
May 04, 2018 0.4010 0.4010 0.3750 0.3928 82,730 -0.01(-3.32%)
May 03, 2018 0.3990 0.4063 0.3649 0.4063 5,884 +0.01(+1.57%)
May 02, 2018 0.4070 0.4070 0.4000 0.4000 10,000 -0.01(-1.72%)
May 01, 2018 0.4233 0.4233 0.3861 0.4070 108,225 -0.03(-6.00%)
Apr 30, 2018 0.4410 0.4410 0.4330 0.4330 9,400 -0.04(-7.81%)
Apr 27, 2018 0.4146 0.4730 0.4146 0.4697 6,800 +0.04(+8.58%)
Apr 26, 2018 0.4704 0.4704 0.4326 0.4326 2,450 +0.02(+3.82%)
Apr 25, 2018 0.4500 0.4500 0.4167 0.4167 7,642 -0.03(-5.77%)
Apr 24, 2018 0.4719 0.4719 0.4422 0.4422 5,150 -0.03(-6.19%)
Apr 23, 2018 0.4967 0.4967 0.4494 0.4714 1,975 -0.00(-0.36%)
Apr 20, 2018 0.4741 0.4741 0.4443 0.4731 30,550 -0.01(-2.71%)
Apr 19, 2018 0.4390 0.4863 0.4390 0.4863 3,850 +0.00(+0.27%)
Apr 18, 2018 0.4291 0.4850 0.4291 0.4850 2,500 +0.05(+12.09%)
Apr 17, 2018 0.4100 0.4327 0.3873 0.4327 9,500 +0.03(+8.17%)
Apr 16, 2018 0.3856 0.4000 0.3856 0.4000 12,000 +0.01(+1.96%)
Apr 12, 2018 0.3923 0.3923 0.3923 0 -0.03(-7.48%)
Apr 11, 2018 0.4180 0.4240 0.4180 0.4240 15,436 +0.01(+2.17%)
Apr 10, 2018 0.4190 0.4330 0.3826 0.4150 14,000 +0.04(+10.40%)
Apr 09, 2018 0.3749 0.3879 0.3749 0.3759 15,002 -0.02(-4.59%)
Apr 06, 2018 0.3940 0.3940 0.3940 0.3940 9,000 -0.02(-3.97%)
Apr 05, 2018 0.4103 0.4103 0.4103 0.4103 500 +0.01(+1.94%)
Apr 04, 2018 0.3809 0.4025 0.3809 0.4025 9,100 +0.02(+5.92%)
Apr 03, 2018 0.3800 0.3800 0.3800 0.3800 100 -0.01(-2.56%)
Apr 02, 2018 0.3500 0.3900 0.3500 0.3900 9,250 +0.03(+6.88%)
Mar 29, 2018 0.3649 0.3649 0.3649 0 +0.01(+1.90%)
Mar 28, 2018 0.3643 0.3643 0.3489 0.3581 26,110 -0.02(-6.16%)
Mar 27, 2018 0.3948 0.3988 0.3816 0.3816 42,500 -0.02(-5.75%)
Mar 26, 2018 0.4049 0.4073 0.4009 0.4049 20,750 -0.00(-0.76%)
Mar 23, 2018 0.3920 0.4080 0.3831 0.4080 17,000 +0.02(+6.06%)
Mar 22, 2018 0.4054 0.4054 0.3847 0.3847 9,500 -0.01(-3.12%)
Mar 21, 2018 0.4000 0.4000 0.3956 0.3971 25,000 +0.01(+1.30%)
Mar 20, 2018 0.3920 0.3920 0.3920 0.3920 350 -0.02(-4.62%)
Mar 19, 2018 0.4146 0.4178 0.4101 0.4110 6,338 +0.01(+2.96%)
Mar 16, 2018 0.3785 0.4000 0.3785 0.3992 1,805 +0.01(+3.69%)
Mar 15, 2018 0.3888 0.4101 0.3850 0.3850 1,100 -0.05(-11.88%)
Mar 14, 2018 0.3855 0.4369 0.3855 0.4369 1,384 +0.05(+11.71%)
Mar 13, 2018 0.3900 0.4000 0.3900 0.3911 9,000 -0.02(-4.10%)
Mar 12, 2018 0.4181 0.4181 0.4000 0.4078 9,366 -0.01(-2.74%)
Mar 09, 2018 0.4400 0.4400 0.4060 0.4193 6,500 +0.02(+4.82%)
Mar 08, 2018 0.4140 0.4233 0.4000 0.4000 34,200 -0.02(-5.35%)
Mar 06, 2018 0.4226 0.4226 0.4226 0 -0.00(-0.91%)
Mar 05, 2018 0.4317 0.4530 0.4265 0.4265 26,699 -0.02(-4.69%)
Mar 02, 2018 0.4407 0.4480 0.4407 0.4475 6,500 -0.00(-0.07%)
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.