Financial News
Kincora Copper Ltd (TSV: KCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| Nov 28, 2016 | 0.4500 | 0.4500 | 0.3800 | 0.3900 | 81,000 | -0.07(-15.22%) |
| Nov 24, 2016 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
| Nov 23, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 20,150 | +0.02(+3.53%) |
| Nov 22, 2016 | 0.4300 | 0.4700 | 0.4200 | 0.4250 | 75,000 | -0.05(-11.46%) |
| Nov 21, 2016 | 0.4400 | 0.4900 | 0.4250 | 0.4800 | 243,860 | +0.06(+14.29%) |
| Nov 18, 2016 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 15,133 | +0.05(+13.51%) |
| Nov 17, 2016 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 18,300 | +0.00(+0.00%) |
| Nov 16, 2016 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 72,800 | +0.03(+8.82%) |
| Nov 15, 2016 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 35,368 | -0.03(-9.33%) |
| Nov 14, 2016 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 15,000 | +0.01(+1.35%) |
| Nov 11, 2016 | 0.3600 | 0.3750 | 0.3050 | 0.3700 | 9,803 | +0.06(+19.35%) |
| Nov 09, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.07(-17.33%) | |
| Nov 08, 2016 | 0.3750 | 0.4100 | 0.3500 | 0.3750 | 37,400 | +0.01(+1.35%) |
| Nov 07, 2016 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | 167,319 | +0.07(+23.33%) |
| Nov 02, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
| Nov 01, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,100 | +0.03(+12.00%) |
| Oct 31, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 27,000 | +0.00(+0.00%) |
| Oct 28, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,600 | +0.00(+0.00%) |
| Oct 27, 2016 | 0.2550 | 0.2800 | 0.2500 | 0.2500 | 35,502 | -0.01(-3.85%) |
| Oct 26, 2016 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 9,000 | -0.04(-13.33%) |
| Oct 24, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
| Oct 20, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
| Oct 17, 2016 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
| Oct 11, 2016 | 0.3000 | 0.3000 | 0.3000 | 167 | +0.01(+1.69%) | |
| Oct 06, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
| Oct 05, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 2,000 | +0.06(+28.26%) |
| Oct 04, 2016 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | 49,500 | -0.05(-19.30%) |
| Sep 27, 2016 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,006 | +0.01(+3.64%) |
| Sep 23, 2016 | 0.2750 | 0.2750 | 0.2750 | 1 | -0.01(-5.17%) | |
| Sep 22, 2016 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 10,800 | -0.01(-3.33%) |
| Sep 21, 2016 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 34,000 | -0.02(-4.76%) |
| Sep 20, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 6,000 | +0.00(+0.00%) |
| Sep 19, 2016 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 6,800 | -0.01(-1.56%) |
| Sep 16, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,400 | -0.01(-3.03%) |
| Sep 15, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,250 | +0.01(+3.13%) |
| Sep 14, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,500 | +0.01(+3.23%) |
| Sep 13, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | -0.01(-3.13%) |
| Sep 12, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 | -0.01(-3.03%) |
| Sep 06, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
| Sep 02, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) |
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.
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.
