Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Dec 28, 2018	0.1150	0.1150	0.1150	0.1150	1,000	+0.01(+4.55%)
Dec 24, 2018		0.1100	0.1100	0.1100	0	-0.01(-4.35%)
Dec 21, 2018	0.1150	0.1150	0.1150	0.1150	1,000	-0.00(-4.17%)
Dec 19, 2018		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Dec 18, 2018	0.1100	0.1150	0.1100	0.1150	9,523	+0.01(+15.00%)
Dec 17, 2018	0.1000	0.1000	0.1000	0.1000	50,000	+0.00(+0.00%)
Dec 14, 2018	0.1000	0.1200	0.1000	0.1000	13,700	-0.00(-4.76%)
Dec 13, 2018	0.1100	0.1100	0.1050	0.1050	4,500	-0.01(-4.55%)
Dec 12, 2018	0.1250	0.1250	0.1100	0.1100	5,000	-0.01(-4.35%)
Dec 10, 2018		0.1150	0.1150	0.1150	0	-0.01(-11.54%)
Dec 07, 2018	0.1100	0.1300	0.1100	0.1300	44,000	+0.02(+18.18%)
Dec 06, 2018	0.1100	0.1100	0.1100	0.1100	44,000	+0.00(+0.00%)
Dec 05, 2018	0.1000	0.1100	0.1000	0.1100	56,000	+0.01(+15.79%)
Dec 04, 2018	0.0950	0.0950	0.0950	0.0950	30,000	+0.00(+0.00%)
Dec 03, 2018	0.1000	0.1050	0.0950	0.0950	48,000	+0.00(+0.00%)
Nov 30, 2018	0.1150	0.1150	0.0950	0.0950	95,000	-0.02(-20.83%)
Nov 29, 2018	0.1200	0.1200	0.1200	0.1200	8,000	+0.01(+9.09%)
Nov 28, 2018	0.1250	0.1250	0.1100	0.1100	21,000	-0.03(-18.52%)
Nov 27, 2018	0.1300	0.1350	0.1300	0.1350	3,000	+0.01(+8.00%)
Nov 23, 2018		0.1250	0.1250	0.1250	0	+0.01(+4.17%)
Nov 22, 2018	0.1400	0.1400	0.1200	0.1200	25,000	-0.02(-11.11%)
Nov 21, 2018	0.1350	0.1350	0.1350	0.1350	1,000	-0.01(-10.00%)
Nov 20, 2018	0.1450	0.1500	0.1450	0.1500	32,700	+0.00(+0.00%)
Nov 19, 2018		0.1500	0.1500	0.1500	10	+0.00(+0.00%)
Nov 16, 2018	0.1500	0.1500	0.1500	0.1500	13,500	+0.00(+0.00%)
Nov 15, 2018	0.1450	0.1500	0.1450	0.1500	40,000	+0.01(+7.14%)
Nov 13, 2018		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Nov 12, 2018	0.1350	0.1350	0.1350	0.1350	3,006	+0.01(+3.85%)
Nov 09, 2018	0.1400	0.1400	0.1300	0.1300	20,500	+0.01(+8.33%)
Nov 08, 2018	0.1200	0.1200	0.1200	0.1200	8,000	-0.01(-7.69%)
Nov 07, 2018	0.1300	0.1300	0.1300	0.1300	92,000	+0.00(+0.00%)
Nov 06, 2018	0.1350	0.1350	0.1300	0.1300	5,000	-0.01(-3.70%)
Nov 05, 2018	0.1400	0.1400	0.1350	0.1350	5,003	+0.01(+3.85%)
Nov 01, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 30, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 26, 2018		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Oct 25, 2018	0.1330	0.1350	0.1330	0.1350	2,000	+0.02(+12.50%)
Oct 24, 2018	0.1150	0.1200	0.1150	0.1200	139,500	+0.00(+0.00%)
Oct 23, 2018	0.1350	0.1350	0.1100	0.1200	40,000	-0.02(-11.11%)
Oct 16, 2018		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Oct 15, 2018	0.1400	0.1400	0.1300	0.1300	188,500	+0.00(+0.00%)
Oct 12, 2018	0.1400	0.1400	0.1300	0.1300	27,000	+0.00(+0.00%)
Oct 11, 2018	0.1300	0.1300	0.1300	0.1300	1,000	-0.01(-7.14%)
Oct 10, 2018	0.1300	0.1400	0.1300	0.1400	3,000	+0.00(+0.00%)
Oct 09, 2018	0.1350	0.1400	0.1350	0.1400	6,000	+0.00(+0.00%)
Oct 05, 2018		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Oct 04, 2018	0.1500	0.1500	0.1450	0.1450	13,500	-0.01(-3.33%)
Oct 03, 2018	0.1400	0.1500	0.1400	0.1500	2,000	+0.02(+15.38%)
Oct 02, 2018	0.1300	0.1300	0.1300	0.1300	10,000	-0.01(-7.14%)
Oct 01, 2018	0.1500	0.1500	0.1350	0.1400	19,000	-0.01(-9.68%)
Sep 28, 2018	0.1500	0.1550	0.1500	0.1550	3,500	+0.01(+10.71%)
Sep 27, 2018	0.1500	0.1500	0.1400	0.1400	4,000	-0.01(-9.68%)
Sep 26, 2018	0.1600	0.1600	0.1450	0.1550	43,000	-0.01(-3.13%)
Sep 25, 2018	0.1600	0.1600	0.1600	0.1600	900	+0.00(+0.00%)
Sep 24, 2018	0.1600	0.1600	0.1450	0.1600	16,000	-0.01(-3.03%)
Sep 21, 2018	0.1650	0.1650	0.1650	0.1650	5,000	+0.00(+0.00%)
Sep 20, 2018	0.1650	0.1650	0.1500	0.1650	109,500	+0.01(+3.13%)
Sep 19, 2018	0.1700	0.1700	0.1600	0.1600	35,186	+0.01(+6.67%)
Sep 18, 2018	0.1500	0.1500	0.1500	0.1500	30,000	+0.00(+0.00%)
Sep 17, 2018	0.1550	0.1550	0.1500	0.1500	10,499	-0.02(-11.76%)
Sep 14, 2018	0.1600	0.1700	0.1550	0.1700	37,000	+0.02(+13.33%)
Sep 13, 2018	0.1500	0.1600	0.1500	0.1500	27,527	-0.02(-9.09%)
Sep 12, 2018	0.1650	0.1650	0.1650	0.1650	10,000	-0.01(-8.33%)
Sep 10, 2018		0.1800	0.1800	0.1800	0	+0.01(+9.09%)
Sep 07, 2018	0.1800	0.1800	0.1650	0.1650	73,000	+0.00(+0.00%)
Sep 06, 2018	0.1900	0.1900	0.1650	0.1650	17,500	+0.01(+6.45%)
Sep 05, 2018	0.1900	0.1950	0.1550	0.1550	33,048	-0.04(-18.42%)
Sep 04, 2018	0.2200	0.2200	0.1900	0.1900	66,501	-0.02(-9.52%)
Aug 31, 2018		0.2100	0.2100	0.2100	0	+0.01(+5.00%)
Aug 30, 2018	0.1950	0.2000	0.1800	0.2000	20,504	+0.01(+2.56%)
Aug 28, 2018		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Aug 27, 2018	0.1900	0.2100	0.1900	0.1900	25,000	+0.00(+0.00%)
Aug 21, 2018		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Aug 20, 2018	0.1550	0.2000	0.1550	0.1950	41,500	+0.04(+25.81%)
Aug 17, 2018	0.1500	0.1550	0.1500	0.1550	17,500	+0.02(+14.81%)
Aug 16, 2018	0.1450	0.1450	0.1350	0.1350	20,000	-0.01(-10.00%)
Aug 15, 2018	0.1500	0.1500	0.1500	0.1500	5,500	+0.00(+0.00%)
Aug 13, 2018		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Aug 10, 2018	0.1600	0.1650	0.1500	0.1500	41,500	+0.00(+0.00%)
Aug 09, 2018	0.1600	0.1600	0.1500	0.1500	7,000	-0.01(-6.25%)
Aug 08, 2018	0.1600	0.1600	0.1600	0.1600	3,500	-0.01(-3.03%)
Aug 07, 2018	0.1650	0.1650	0.1650	0.1650	10,000	+0.00(+0.00%)
Aug 03, 2018		0.1650	0.1650	0.1650	0	-0.01(-5.71%)
Aug 01, 2018		0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Jul 31, 2018	0.1650	0.1850	0.1650	0.1750	40,000	+0.00(+0.00%)
Jul 30, 2018	0.1700	0.1750	0.1700	0.1750	46,000	+0.00(+2.94%)
Jul 27, 2018	0.1700	0.1700	0.1700	0.1700	5,000	+0.00(+0.00%)
Jul 26, 2018	0.1700	0.1700	0.1700	0.1700	11,506	+0.01(+3.03%)
Jul 25, 2018	0.1700	0.1700	0.1650	0.1650	16,000	-0.01(-2.94%)
Jul 24, 2018	0.2100	0.2100	0.1700	0.1700	73,167	-0.07(-29.17%)
Jul 23, 2018	0.1600	0.2900	0.1600	0.2400	66,282	+0.07(+45.45%)
Jul 20, 2018	0.1500	0.1650	0.1500	0.1650	675,000	+0.02(+10.00%)
Jul 18, 2018		0.1500	0.1500	0.1500	0	+0.01(+3.45%)
Jul 16, 2018		0.1450	0.1450	0.1450	1	+0.00(+0.00%)
Jul 13, 2018	0.1450	0.1450	0.1450	0.1450	9,000	+0.00(+3.57%)
Jul 11, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jul 10, 2018	0.1450	0.1450	0.1400	0.1400	21,500	+0.01(+3.70%)
Jul 09, 2018	0.1300	0.1350	0.1200	0.1350	268,600	+0.01(+3.85%)
Jul 06, 2018	0.1350	0.1350	0.1300	0.1300	21,317	+0.01(+4.00%)
Jul 03, 2018		0.1250	0.1250	0.1250	0	-0.01(-7.41%)
Jun 29, 2018		0.1350	0.1350	0.1350	0	-0.01(-6.90%)
Jun 28, 2018	0.1450	0.1450	0.1450	0.1450	127,000	+0.00(+3.57%)
Jun 27, 2018	0.1400	0.1400	0.1400	0.1400	11,500	+0.01(+7.69%)
Jun 26, 2018	0.1300	0.1300	0.1300	0.1300	9,000	-0.01(-7.14%)
Jun 25, 2018	0.1450	0.1450	0.1350	0.1400	293,799	+0.01(+7.69%)
Jun 20, 2018		0.1300	0.1300	0.1300	0	-0.01(-3.70%)
Jun 15, 2018		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Jun 14, 2018	0.1350	0.1350	0.1350	0.1350	41,500	+0.01(+3.85%)
Jun 11, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jun 08, 2018	0.1300	0.1300	0.1300	0.1300	5,700	+0.00(+0.00%)
Jun 07, 2018	0.1250	0.1300	0.1250	0.1300	4,400	+0.00(+0.00%)
Jun 06, 2018	0.1300	0.1300	0.1300	0.1300	16,776	-0.01(-3.70%)
Jun 05, 2018	0.1350	0.1350	0.1350	0.1350	125,000	+0.00(+0.00%)
Jun 04, 2018	0.1350	0.1350	0.1350	0.1350	4,500	-0.01(-3.57%)
Jun 01, 2018	0.1350	0.1400	0.1350	0.1400	19,775	+0.01(+3.70%)
May 31, 2018	0.1350	0.1350	0.1350	0.1350	2,000	+0.00(+0.00%)
May 30, 2018	0.1350	0.1350	0.1350	0.1350	4,002	-0.01(-3.57%)
May 24, 2018		0.1400	0.1400	0.1400	50	+0.02(+12.00%)
May 23, 2018	0.1300	0.1300	0.1250	0.1250	8,500	+0.01(+4.17%)
May 22, 2018	0.1250	0.1250	0.1200	0.1200	1,500	+0.00(+0.00%)
May 18, 2018		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
May 17, 2018	0.1200	0.1300	0.1200	0.1200	128,904	-0.01(-7.69%)
May 16, 2018	0.1300	0.1300	0.1250	0.1300	56,000	-0.01(-3.70%)
May 15, 2018	0.1300	0.1350	0.1300	0.1350	209,600	-0.01(-3.57%)
May 11, 2018		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
May 10, 2018	0.1250	0.1350	0.1200	0.1300	58,620	-0.01(-3.70%)
May 09, 2018	0.1350	0.1350	0.1350	0.1350	1,800	-0.01(-3.57%)
May 08, 2018	0.1400	0.1400	0.1400	0.1400	10,000	+0.00(+0.00%)
May 04, 2018		0.1400	0.1400	0.1400	471	+0.00(+0.00%)
May 03, 2018	0.1500	0.1550	0.1400	0.1400	8,000	-0.01(-6.67%)
May 01, 2018		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Apr 30, 2018	0.1400	0.1400	0.1400	0.1400	9,800	+0.00(+0.00%)
Apr 27, 2018	0.1400	0.1400	0.1400	0.1400	2,598	+0.02(+12.00%)
Apr 26, 2018	0.1500	0.1500	0.1250	0.1250	97,000	-0.02(-16.67%)
Apr 25, 2018	0.1500	0.1500	0.1500	0.1500	1,000	+0.00(+0.00%)
Apr 24, 2018	0.1500	0.1500	0.1500	0.1500	1,500	+0.00(+0.00%)
Apr 23, 2018	0.1500	0.1500	0.1500	0.1500	1,000	+0.01(+3.45%)
Apr 20, 2018	0.1500	0.1500	0.1450	0.1450	2,000	+0.00(+0.00%)
Apr 19, 2018	0.1450	0.1500	0.1450	0.1450	17,000	+0.00(+0.00%)
Apr 18, 2018	0.1450	0.1450	0.1450	0.1450	8,000	+0.00(+0.00%)
Apr 16, 2018		0.1450	0.1450	0.1450	0	+0.01(+7.41%)
Apr 13, 2018	0.1450	0.1450	0.1350	0.1350	120,100	-0.01(-3.57%)
Apr 12, 2018	0.1500	0.1500	0.1400	0.1400	131,500	+0.00(+0.00%)
Apr 11, 2018	0.1450	0.1500	0.1400	0.1400	142,000	-0.00(-3.45%)
Apr 10, 2018	0.1450	0.1450	0.1450	0.1450	5,000	+0.00(+0.00%)
Apr 06, 2018		0.1450	0.1450	0.1450	1	+0.01(+7.41%)
Apr 04, 2018		0.1350	0.1350	0.1350	5	+0.02(+12.50%)
Apr 03, 2018	0.1250	0.1300	0.1200	0.1200	166,000	-0.01(-7.69%)
Apr 02, 2018	0.1350	0.1400	0.1300	0.1300	131,500	-0.01(-7.14%)
Mar 29, 2018		0.1400	0.1400	0.1400	0	-0.00(-3.45%)
Mar 28, 2018	0.1450	0.1450	0.1450	0.1450	7,000	-0.02(-9.38%)
Mar 27, 2018	0.1600	0.1600	0.1600	0.1600	28,500	+0.00(+0.00%)
Mar 26, 2018	0.1600	0.1600	0.1600	0.1600	60,000	+0.00(+0.00%)
Mar 23, 2018	0.1600	0.1600	0.1600	0.1600	9,005	+0.01(+6.67%)
Mar 22, 2018	0.1500	0.1500	0.1500	0.1500	211,000	-0.01(-3.23%)
Mar 21, 2018	0.1600	0.1600	0.1550	0.1550	21,000	-0.01(-6.06%)
Mar 19, 2018		0.1650	0.1650	0.1650	0	+0.02(+10.00%)
Mar 16, 2018	0.1500	0.1600	0.1450	0.1500	36,000	-0.01(-6.25%)
Mar 15, 2018	0.1550	0.1600	0.1550	0.1600	8,000	+0.01(+6.67%)
Mar 14, 2018	0.1600	0.1650	0.1500	0.1500	493,367	+0.00(+0.00%)
Mar 13, 2018	0.1600	0.1600	0.1500	0.1500	78,819	+0.00(+0.00%)
Mar 12, 2018	0.1550	0.1600	0.1500	0.1500	14,600	-0.01(-6.25%)
Mar 09, 2018	0.1600	0.1600	0.1600	0.1600	135,750	-0.01(-3.03%)
Mar 08, 2018	0.1650	0.1650	0.1650	0.1650	8,000	+0.00(+0.00%)
Mar 07, 2018	0.1900	0.1900	0.1650	0.1650	46,035	-0.01(-2.94%)
Mar 06, 2018	0.1900	0.1900	0.1650	0.1700	75,000	+0.00(+0.00%)
Mar 05, 2018	0.1700	0.1700	0.1700	0.1700	12,000	+0.02(+13.33%)
Mar 02, 2018	0.1600	0.1600	0.1500	0.1500	282,500	+0.00(+0.00%)
Mar 01, 2018	0.1850	0.1900	0.1350	0.1500	285,949	-0.04(-21.05%)
Feb 28, 2018	0.1900	0.1900	0.1900	0.1900	1,000	-0.01(-5.00%)
Feb 27, 2018	0.2000	0.2000	0.1850	0.2000	7,500	-0.01(-6.98%)
Feb 26, 2018	0.2100	0.2150	0.1850	0.2150	54,850	+0.00(+0.00%)
Feb 23, 2018	0.2150	0.2150	0.2150	0.2150	2,500	+0.01(+7.50%)
Feb 21, 2018		0.2000	0.2000	0.2000	0	-0.01(-4.76%)
Feb 20, 2018	0.2250	0.2250	0.2050	0.2100	18,865	-0.01(-2.33%)
Feb 16, 2018		0.2150	0.2150	0.2150	0	+0.00(+0.00%)
Feb 15, 2018	0.2150	0.2150	0.2150	0.2150	5,000	-0.02(-10.42%)
Feb 14, 2018	0.2400	0.2400	0.2150	0.2400	45,500	+0.00(+0.00%)
Feb 13, 2018	0.2400	0.2400	0.2400	0.2400	1,000	+0.01(+4.35%)
Feb 09, 2018		0.2300	0.2300	0.2300	0	+0.01(+4.55%)
Feb 06, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Feb 05, 2018	0.2250	0.2250	0.2200	0.2200	16,500	-0.01(-6.38%)
Feb 02, 2018	0.2250	0.2350	0.2250	0.2350	7,000	+0.00(+2.17%)
Feb 01, 2018	0.2300	0.2300	0.2300	0.2300	10,000	+0.00(+0.00%)
Jan 31, 2018	0.2300	0.2300	0.2300	0.2300	16,500	-0.04(-14.81%)
Jan 30, 2018	0.2300	0.2700	0.2500	0.2700	3,366	+0.02(+8.00%)
Jan 29, 2018	0.2500	0.2550	0.2500	0.2500	25,000	+0.00(+0.00%)
Jan 26, 2018	0.2500	0.2500	0.2500	0.2500	40,001	+0.01(+4.17%)
Jan 25, 2018	0.2400	0.2450	0.2400	0.2400	101,500	+0.01(+4.35%)
Jan 24, 2018	0.2400	0.2400	0.2300	0.2300	32,500	+0.00(+0.00%)
Jan 23, 2018	0.2200	0.2300	0.2200	0.2300	72,000	+0.01(+4.55%)
Jan 22, 2018	0.2300	0.2300	0.2200	0.2200	152,000	-0.02(-8.33%)
Jan 19, 2018	0.2350	0.2400	0.2350	0.2400	2,500	+0.01(+2.13%)
Jan 18, 2018	0.2350	0.2350	0.2350	0.2350	5,400	+0.00(+2.17%)
Jan 17, 2018	0.2400	0.2400	0.2300	0.2300	9,013	-0.01(-6.12%)
Jan 16, 2018	0.2450	0.2450	0.2450	0.2450	1,405	+0.01(+2.08%)
Jan 15, 2018	0.2500	0.2550	0.2350	0.2400	34,219	-0.01(-4.00%)
Jan 12, 2018	0.2450	0.2500	0.2200	0.2500	175,295	+0.01(+2.04%)
Jan 11, 2018	0.2500	0.2500	0.2450	0.2450	8,750	-0.01(-2.00%)
Jan 10, 2018	0.2500	0.2600	0.2450	0.2500	157,030	+0.00(+0.00%)
Jan 09, 2018	0.2500	0.2500	0.2500	0.2500	9,500	+0.00(+0.00%)
Jan 08, 2018	0.2600	0.2650	0.2500	0.2500	69,500	-0.01(-3.85%)
Jan 05, 2018	0.2600	0.2600	0.2600	0.2600	44,000	+0.01(+1.96%)
Jan 04, 2018	0.2500	0.2550	0.2500	0.2550	156,482	-0.01(-1.92%)
Jan 03, 2018	0.2650	0.2700	0.2500	0.2600	19,000	+0.01(+4.00%)

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.

Financial News

Kincora Copper Ltd (TSV: KCC )

Historical Prices

Popular Pages