Financial News
Kincora Copper Ltd (TSV: KCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 01, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,001 | +0.00(+0.00%) |
| Aug 31, 2016 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 74,202 | +0.07(+23.64%) |
| Aug 30, 2016 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 20,003 | -0.03(-11.29%) |
| Aug 29, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,500 | -0.01(-3.13%) |
| Aug 26, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,008 | +0.02(+6.67%) |
| Aug 24, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-4.76%) | |
| Aug 23, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 5,500 | -0.03(-7.35%) |
| Aug 22, 2016 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 26,050 | +0.00(+0.00%) |
| Aug 19, 2016 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 25,000 | -0.01(-2.86%) |
| Aug 18, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 67,100 | +0.00(+0.00%) |
| Aug 16, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Aug 15, 2016 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 51,300 | +0.00(+0.00%) |
| Aug 12, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,000 | +0.00(+0.00%) |
| Aug 11, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,256 | -0.04(-10.26%) |
| Aug 10, 2016 | 0.3600 | 0.3900 | 0.3500 | 0.3900 | 9,791 | +0.04(+11.43%) |
| Aug 08, 2016 | 0.3500 | 0.3500 | 0.3500 | 147 | +0.00(+0.00%) | |
| Aug 05, 2016 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 84,190 | +0.00(+0.00%) |
| Aug 03, 2016 | 0.3500 | 0.3500 | 0.3500 | 351 | +0.01(+4.48%) | |
| Aug 02, 2016 | 0.3050 | 0.3350 | 0.3000 | 0.3350 | 17,976 | +0.00(+0.00%) |
| Jul 29, 2016 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-2.90%) |
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.
