Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0350	0.0350	0.0350	0.0350	7,000	-0.00(-12.50%)
Feb 27, 2020	0.0400	0.0400	0.0400	0.0400	1,000	+0.00(+14.29%)
Feb 26, 2020	0.0450	0.0450	0.0350	0.0350	114,500	-0.01(-22.22%)
Feb 25, 2020	0.0500	0.0500	0.0450	0.0450	6,000	+0.00(+0.00%)
Feb 24, 2020	0.0450	0.0450	0.0450	0.0450	2,000	+0.00(+0.00%)
Feb 21, 2020	0.0450	0.0450	0.0450	0.0450	36,700	+0.00(+0.00%)
Feb 20, 2020	0.0400	0.0450	0.0400	0.0450	30,000	+0.00(+0.00%)
Feb 19, 2020	0.0450	0.0450	0.0450	0.0450	31,000	+0.00(+0.00%)
Feb 18, 2020	0.0400	0.0450	0.0400	0.0450	48,000	+0.00(+12.50%)
Feb 14, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Feb 13, 2020	0.0450	0.0450	0.0400	0.0400	20,500	+0.00(+0.00%)
Feb 11, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Feb 07, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Feb 06, 2020	0.0400	0.0400	0.0400	0.0400	31,000	-0.00(-11.11%)
Feb 05, 2020		0.0450	0.0450	0.0450	1,200	+0.00(+0.00%)
Feb 04, 2020	0.0450	0.0450	0.0450	0.0450	21,000	+0.00(+0.00%)
Feb 03, 2020	0.0450	0.0450	0.0450	0.0450	7,100	+0.00(+12.50%)
Jan 31, 2020	0.0400	0.0400	0.0350	0.0400	118,000	+0.00(+0.00%)
Jan 30, 2020	0.0400	0.0400	0.0400	0.0400	31,500	+0.00(+0.00%)
Jan 29, 2020	0.0400	0.0400	0.0400	0.0400	13,785	-0.00(-11.11%)
Jan 28, 2020	0.0400	0.0450	0.0400	0.0450	12,000	+0.00(+12.50%)
Jan 27, 2020	0.0400	0.0400	0.0400	0.0400	3,000	-0.00(-11.11%)
Jan 24, 2020	0.0450	0.0450	0.0450	0.0450	1,000	+0.00(+0.00%)
Jan 23, 2020	0.0450	0.0450	0.0400	0.0450	10,000	-0.01(-10.00%)
Jan 22, 2020	0.0500	0.0500	0.0500	0.0500	9,000	+0.00(+0.00%)
Jan 21, 2020	0.0500	0.0500	0.0500	0.0500	13,000	+0.00(+0.00%)
Jan 20, 2020		0.0500	0.0500	0.0500	9	+0.00(+0.00%)
Jan 17, 2020	0.0500	0.0500	0.0500	0.0500	16,400	+0.00(+0.00%)
Jan 15, 2020		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 14, 2020	0.0450	0.0500	0.0450	0.0500	17,000	+0.00(+0.00%)
Jan 13, 2020	0.0450	0.0500	0.0450	0.0500	42,000	+0.00(+0.00%)
Jan 10, 2020	0.0450	0.0500	0.0450	0.0500	8,600	+0.00(+0.00%)
Jan 08, 2020		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 07, 2020	0.0500	0.0500	0.0450	0.0500	12,600	+0.00(+0.00%)
Jan 03, 2020		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 02, 2020	0.0500	0.0500	0.0450	0.0500	55,000	+0.00(+0.00%)
Dec 31, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 30, 2019	0.0500	0.0500	0.0500	0.0500	7,000	+0.00(+0.00%)
Dec 27, 2019	0.0500	0.0500	0.0500	0.0500	25,000	+0.00(+0.00%)
Dec 24, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 23, 2019	0.0500	0.0500	0.0500	0.0500	36,000	+0.00(+0.00%)
Dec 19, 2019		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Dec 16, 2019		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Dec 13, 2019	0.0450	0.0450	0.0450	0.0450	15,000	+0.00(+12.50%)
Dec 12, 2019	0.0400	0.0400	0.0400	0.0400	3,000	+0.00(+0.00%)
Dec 11, 2019	0.0400	0.0400	0.0400	0.0400	105,000	+0.00(+0.00%)
Dec 10, 2019	0.0350	0.0400	0.0350	0.0400	14,098	+0.00(+14.29%)
Dec 09, 2019	0.0350	0.0350	0.0350	0.0350	174,000	+0.00(+0.00%)
Dec 06, 2019	0.0350	0.0350	0.0350	0.0350	34,000	-0.00(-12.50%)
Dec 02, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Nov 25, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Nov 22, 2019	0.0400	0.0400	0.0400	0.0400	5,005	+0.00(+0.00%)
Nov 21, 2019	0.0400	0.0400	0.0400	0.0400	20,000	+0.00(+0.00%)
Nov 20, 2019	0.0400	0.0400	0.0400	0.0400	70,500	+0.00(+0.00%)
Nov 19, 2019		0.0400	0.0400	0.0400	639	+0.00(+0.00%)
Nov 18, 2019	0.0500	0.0500	0.0050	0.0400	372,000	-0.01(-27.27%)
Nov 15, 2019	0.0550	0.0550	0.0550	0.0550	1,031	+0.00(+10.00%)
Nov 14, 2019	0.0550	0.0550	0.0500	0.0500	44,000	+0.00(+0.00%)
Nov 13, 2019	0.0650	0.0700	0.0500	0.0500	561,285	-0.02(-28.57%)
Nov 11, 2019		0.0700	0.0700	0.0700	0	-0.01(-12.50%)
Nov 08, 2019	0.0700	0.0800	0.0700	0.0800	106,250	+0.01(+14.29%)
Nov 07, 2019	0.0650	0.0700	0.0650	0.0700	60,000	+0.01(+16.67%)
Nov 06, 2019		0.0600	0.0600	0.0600	33	+0.00(+0.00%)
Nov 05, 2019	0.0650	0.0650	0.0600	0.0600	201,000	-0.01(-14.29%)
Oct 31, 2019		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Oct 30, 2019	0.0700	0.0700	0.0700	0.0700	9,000	+0.00(+0.00%)
Oct 28, 2019		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Oct 25, 2019	0.0700	0.0700	0.0700	0.0700	22,000	+0.00(+0.00%)
Oct 24, 2019	0.0700	0.0700	0.0600	0.0700	19,500	+0.00(+0.00%)
Oct 23, 2019		0.0700	0.0700	0.0700	83	+0.00(+0.00%)
Oct 17, 2019		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Oct 15, 2019		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 09, 2019		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 07, 2019		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 02, 2019		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Oct 01, 2019	0.0700	0.0700	0.0700	0.0700	14,000	+0.01(+7.69%)
Sep 30, 2019	0.0700	0.0700	0.0650	0.0650	80,000	-0.01(-7.14%)
Sep 27, 2019		0.0700	0.0700	0.0700	511	+0.00(+0.00%)
Sep 26, 2019	0.0750	0.0750	0.0700	0.0700	20,000	+0.00(+0.00%)
Sep 25, 2019	0.0700	0.0700	0.0700	0.0700	63,000	-0.00(-6.67%)
Sep 24, 2019		0.0750	0.0750	0.0750	200	+0.00(+0.00%)
Sep 20, 2019		0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Sep 18, 2019		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Sep 13, 2019		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Sep 12, 2019	0.0750	0.0750	0.0750	0.0750	224,000	-0.01(-11.76%)
Sep 11, 2019	0.0950	0.0950	0.0800	0.0850	561,043	-0.01(-10.53%)
Sep 10, 2019	0.1250	0.1400	0.0950	0.0950	297,661	-0.05(-32.14%)
Sep 06, 2019		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Sep 05, 2019	0.1300	0.1300	0.1300	0.1300	6,000	+0.00(+0.00%)
Sep 04, 2019	0.1300	0.1300	0.1300	0.1300	2,000	+0.00(+0.00%)
Sep 03, 2019	0.1300	0.1300	0.1300	0.1300	108,000	-0.01(-3.70%)
Aug 30, 2019		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Aug 29, 2019	0.1350	0.1350	0.1300	0.1300	33,000	-0.01(-3.70%)
Aug 28, 2019	0.1350	0.1350	0.1350	0.1350	25,500	+0.00(+0.00%)
Aug 27, 2019	0.1350	0.1350	0.1350	0.1350	20,999	+0.00(+0.00%)
Aug 26, 2019	0.1300	0.1350	0.1300	0.1350	7,000	+0.00(+0.00%)
Aug 23, 2019	0.1150	0.1350	0.1150	0.1350	100,700	+0.03(+22.73%)
Aug 22, 2019	0.1100	0.1100	0.1100	0.1100	3,000	+0.01(+4.76%)
Aug 21, 2019	0.1150	0.1200	0.1050	0.1050	38,000	-0.01(-4.55%)
Aug 19, 2019		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Aug 14, 2019		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Aug 13, 2019	0.1100	0.1200	0.1100	0.1100	39,000	+0.01(+4.76%)
Aug 09, 2019		0.1050	0.1050	0.1050	0	-0.01(-12.50%)
Aug 08, 2019	0.1200	0.1200	0.1200	0.1200	3,000	+0.00(+4.35%)
Aug 07, 2019	0.1100	0.1150	0.1100	0.1150	9,000	+0.01(+4.55%)
Aug 06, 2019	0.1250	0.1250	0.1100	0.1100	156,000	-0.02(-15.38%)
Aug 02, 2019		0.1300	0.1300	0.1300	0	+0.01(+4.00%)
Aug 01, 2019	0.1250	0.1500	0.1250	0.1250	307,530	+0.00(+0.00%)
Jul 31, 2019	0.1300	0.1300	0.1250	0.1250	14,500	-0.02(-10.71%)
Jul 30, 2019	0.1400	0.1400	0.1400	0.1400	147,319	+0.00(+0.00%)
Jul 29, 2019	0.1400	0.1400	0.1400	0.1400	12,500	-0.01(-6.67%)
Jul 26, 2019	0.1250	0.1550	0.1250	0.1500	324,369	+0.03(+30.43%)
Jul 25, 2019	0.1250	0.1250	0.1150	0.1150	21,310	-0.01(-8.00%)
Jul 24, 2019	0.1250	0.1250	0.1250	0.1250	22,500	-0.01(-3.85%)
Jul 23, 2019	0.1300	0.1300	0.1300	0.1300	20,000	+0.00(+0.00%)
Jul 22, 2019	0.1250	0.1350	0.1250	0.1300	165,499	-0.01(-10.34%)
Jul 19, 2019	0.1250	0.1450	0.1100	0.1450	129,500	+0.02(+16.00%)
Jul 18, 2019	0.1250	0.1250	0.1250	0.1250	30,000	+0.00(+0.00%)
Jul 17, 2019	0.1300	0.1300	0.1200	0.1250	142,000	-0.01(-3.85%)
Jul 16, 2019	0.1300	0.1300	0.1300	0.1300	13,000	-0.01(-10.34%)
Jul 15, 2019	0.1400	0.1500	0.1300	0.1450	208,500	+0.00(+3.57%)
Jul 12, 2019	0.1150	0.1400	0.1150	0.1400	115,100	+0.04(+40.00%)
Jul 10, 2019		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Jul 09, 2019	0.1100	0.1100	0.1100	0.1100	29,000	+0.00(+0.00%)
Jul 08, 2019	0.1200	0.1200	0.1100	0.1100	50,000	-0.02(-15.38%)
Jul 05, 2019	0.1300	0.1300	0.1300	0.1300	88,700	+0.01(+4.00%)
Jul 04, 2019	0.1100	0.1250	0.1100	0.1250	21,510	-0.01(-3.85%)
Jul 03, 2019	0.1050	0.1300	0.1050	0.1300	17,000	+0.00(+0.00%)
Jul 02, 2019	0.1300	0.1300	0.1300	0.1300	5,000	+0.00(+0.00%)
Jun 28, 2019		0.1300	0.1300	0.1300	0	+0.01(+8.33%)
Jun 27, 2019	0.1000	0.1300	0.1000	0.1200	439,202	+0.01(+14.29%)
Jun 26, 2019	0.0950	0.1050	0.0950	0.1050	64,000	+0.01(+16.67%)
Jun 25, 2019		0.0900	0.0900	0.0900	50	+0.00(+0.00%)
Jun 24, 2019	0.0900	0.0900	0.0850	0.0900	71,500	+0.00(+0.00%)
Jun 21, 2019	0.0900	0.0900	0.0900	0.0900	58,000	-0.01(-5.26%)
Jun 20, 2019	0.0900	0.0950	0.0900	0.0950	39,000	-0.01(-5.00%)
Jun 19, 2019	0.1000	0.1000	0.1000	0.1000	11,500	+0.00(+0.00%)
Jun 18, 2019	0.0900	0.1050	0.0900	0.1000	130,466	+0.00(+0.00%)
Jun 17, 2019	0.0950	0.1000	0.0900	0.1000	127,700	+0.01(+5.26%)
Jun 14, 2019	0.0950	0.0950	0.0950	0.0950	10,000	+0.00(+0.00%)
Jun 13, 2019	0.0950	0.0950	0.0950	0.0950	25,900	+0.01(+5.56%)
Jun 12, 2019	0.0900	0.0900	0.0900	0.0900	77,500	+0.00(+5.88%)
Jun 11, 2019	0.0850	0.0850	0.0800	0.0850	261,562	-0.01(-10.53%)
Jun 04, 2019		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Jun 03, 2019	0.0950	0.0950	0.0950	0.0950	5,000	+0.01(+11.76%)
May 31, 2019	0.1000	0.1000	0.0850	0.0850	61,000	-0.01(-15.00%)
May 28, 2019		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
May 27, 2019	0.0900	0.0950	0.0900	0.0950	10,150	+0.01(+5.56%)
May 24, 2019	0.1000	0.1000	0.0900	0.0900	197,000	-0.01(-5.26%)
May 23, 2019	0.0950	0.0950	0.0950	0.0950	39,000	+0.00(+0.00%)
May 22, 2019	0.1000	0.1000	0.0950	0.0950	41,000	-0.01(-13.64%)
May 21, 2019	0.1100	0.1100	0.1000	0.1100	238,650	+0.01(+10.00%)
May 17, 2019		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
May 16, 2019	0.1100	0.1100	0.0950	0.0950	23,200	-0.01(-5.00%)
May 15, 2019	0.1000	0.1200	0.1000	0.1000	108,000	+0.00(+0.00%)
May 14, 2019	0.0900	0.1000	0.0900	0.1000	133,500	+0.01(+17.65%)
May 13, 2019	0.0800	0.0900	0.0800	0.0850	81,173	+0.01(+6.25%)
May 10, 2019	0.0800	0.0800	0.0800	0.0800	187,998	-0.01(-11.11%)
May 09, 2019	0.0900	0.0900	0.0900	0.0900	3,000	+0.00(+0.00%)
May 08, 2019	0.0900	0.0900	0.0900	0.0900	8,500	+0.00(+0.00%)
May 07, 2019	0.0850	0.0900	0.0850	0.0900	51,400	+0.00(+0.00%)
May 06, 2019	0.0900	0.0900	0.0900	0.0900	19,000	+0.00(+0.00%)
May 03, 2019	0.0850	0.0900	0.0850	0.0900	12,000	+0.00(+0.00%)
May 02, 2019	0.0900	0.0900	0.0900	0.0900	11,000	+0.00(+5.88%)
May 01, 2019	0.0850	0.0850	0.0850	0.0850	19,386	-0.00(-5.56%)
Apr 30, 2019	0.0850	0.0900	0.0850	0.0900	126,000	+0.01(+12.50%)
Apr 29, 2019	0.0850	0.0850	0.0800	0.0800	48,225	-0.01(-11.11%)
Apr 26, 2019	0.0900	0.0900	0.0900	0.0900	127,500	+0.00(+5.88%)
Apr 25, 2019	0.0900	0.0900	0.0850	0.0850	10,003	-0.01(-10.53%)
Apr 24, 2019	0.0950	0.0950	0.0950	0.0950	4,000	+0.00(+0.00%)
Apr 23, 2019	0.0950	0.0950	0.0950	0.0950	4,000	-0.01(-5.00%)
Apr 18, 2019		0.1000	0.1000	0.1000	0	+0.01(+11.11%)
Apr 17, 2019	0.0950	0.0950	0.0900	0.0900	14,000	-0.01(-10.00%)
Apr 16, 2019	0.0950	0.1000	0.0950	0.1000	2,200	+0.00(+0.00%)
Apr 15, 2019	0.1000	0.1000	0.1000	0.1000	24,500	+0.00(+0.00%)
Apr 12, 2019	0.1050	0.1050	0.1000	0.1000	5,100	+0.00(+0.00%)
Apr 11, 2019	0.1050	0.1050	0.1000	0.1000	1,000	+0.00(+0.00%)
Apr 10, 2019	0.1100	0.1100	0.1000	0.1000	5,000	-0.00(-4.76%)
Apr 09, 2019	0.1050	0.1050	0.1050	0.1050	3,503	+0.00(+5.00%)
Apr 08, 2019	0.1050	0.1050	0.1000	0.1000	8,500	-0.00(-4.76%)
Apr 05, 2019	0.1050	0.1050	0.1050	0.1050	2,500	+0.00(+0.00%)
Apr 04, 2019	0.1000	0.1050	0.1000	0.1050	16,500	+0.01(+10.53%)
Apr 03, 2019	0.1000	0.1000	0.0950	0.0950	15,900	+0.01(+11.76%)
Apr 01, 2019		0.0850	0.0850	0.0850	0	+0.01(+6.25%)
Mar 29, 2019	0.0800	0.0850	0.0800	0.0800	57,500	-0.01(-15.79%)
Mar 28, 2019	0.0950	0.0950	0.0950	0.0950	1,000	+0.01(+5.56%)
Mar 27, 2019	0.0950	0.0950	0.0850	0.0900	269,700	+0.00(+0.00%)
Mar 26, 2019	0.0900	0.0900	0.0900	0.0900	25,500	-0.01(-5.26%)
Mar 22, 2019		0.0950	0.0950	0.0950	0	-0.01(-9.52%)
Mar 15, 2019		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Mar 14, 2019	0.1000	0.1000	0.1000	0.1000	5,000	-0.00(-4.76%)
Mar 13, 2019	0.1050	0.1050	0.1050	0.1050	2,513	+0.00(+0.00%)
Mar 12, 2019	0.1050	0.1050	0.1050	0.1050	500	+0.00(+5.00%)
Mar 11, 2019	0.1000	0.1000	0.1000	0.1000	15,000	+0.01(+11.11%)
Mar 08, 2019	0.1000	0.1000	0.0900	0.0900	59,014	-0.01(-10.00%)
Mar 07, 2019	0.1050	0.1050	0.1000	0.1000	19,000	-0.00(-4.76%)
Mar 06, 2019	0.1050	0.1050	0.1050	0.1050	11,500	+0.01(+10.53%)
Mar 05, 2019	0.0950	0.0950	0.0950	0.0950	39,300	+0.00(+0.00%)
Mar 04, 2019	0.1000	0.1000	0.0950	0.0950	54,500	-0.01(-5.00%)

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