Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kincora Copper Ltd (TSV: KCC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 28, 2017 0.3900 0.3900 0.3900 0.3900 1,600 +0.00(+0.00%)
Apr 26, 2017 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Apr 25, 2017 0.4500 0.4500 0.4500 0.4500 21,300 +0.00(+0.00%)
Apr 24, 2017 0.4400 0.4500 0.3900 0.4500 27,600 +0.01(+2.27%)
Apr 21, 2017 0.4600 0.4600 0.4300 0.4400 59,101 -0.05(-11.11%)
Apr 19, 2017 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Apr 18, 2017 0.4700 0.4800 0.4700 0.4800 7,000 +0.01(+2.13%)
Apr 17, 2017 0.5000 0.5000 0.4600 0.4700 54,000 -0.03(-6.00%)
Apr 13, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Apr 12, 2017 0.5000 0.5000 0.4900 0.4900 5,000 -0.02(-3.92%)
Apr 11, 2017 0.5000 0.5100 0.4900 0.5100 36,500 +0.00(+0.00%)
Apr 10, 2017 0.5700 0.5700 0.4950 0.5100 23,686 +0.03(+6.25%)
Apr 07, 2017 0.4700 0.5100 0.4700 0.4800 9,400 +0.00(+0.00%)
Apr 06, 2017 0.5000 0.5200 0.4800 0.4800 15,200 -0.02(-3.03%)
Apr 05, 2017 0.4800 0.4950 0.4800 0.4950 21,329 +0.03(+6.45%)
Apr 04, 2017 0.5000 0.5000 0.4650 0.4650 14,133 -0.01(-3.12%)
Apr 03, 2017 0.4800 0.5400 0.4700 0.4800 8,000 +0.00(+0.00%)
Mar 31, 2017 0.4800 0.5000 0.4700 0.4800 58,500 +0.00(+0.00%)
Mar 30, 2017 0.4900 0.4900 0.4800 0.4800 7,969 -0.01(-2.04%)
Mar 29, 2017 0.4900 0.4900 0.4900 0.4900 1,666 +0.00(+0.00%)
Mar 24, 2017 0.4900 0.4900 0.4900 2 +0.00(+0.00%)
Mar 23, 2017 0.4800 0.4900 0.4800 0.4900 19,500 +0.01(+1.03%)
Mar 22, 2017 0.4850 0.4850 0.4850 0.4850 4,000 +0.00(+0.00%)
Mar 21, 2017 0.4950 0.4950 0.4850 0.4850 37,166 -0.01(-1.02%)
Mar 20, 2017 0.5000 0.5000 0.4900 0.4900 8,002 -0.05(-9.26%)
Mar 17, 2017 0.5400 0.5400 0.5400 0.5400 2,000 +0.04(+8.00%)
Mar 16, 2017 0.5200 0.5600 0.5000 0.5000 85,754 -0.02(-3.85%)
Mar 15, 2017 0.5200 0.5200 0.5200 0.5200 10,050 +0.05(+9.47%)
Mar 14, 2017 0.5000 0.5000 0.4750 0.4750 18,000 -0.03(-5.00%)
Mar 13, 2017 0.5400 0.5400 0.5000 0.5000 36,600 -0.02(-3.85%)
Mar 10, 2017 0.5300 0.5300 0.4800 0.5200 66,820 -0.04(-7.14%)
Mar 09, 2017 0.5400 0.5800 0.5400 0.5600 26,620 +0.00(+0.00%)
Mar 08, 2017 0.5500 0.5600 0.5300 0.5600 37,083 +0.02(+3.70%)
Mar 07, 2017 0.5600 0.5600 0.5400 0.5400 9,000 -0.04(-6.90%)
Mar 06, 2017 0.5700 0.5800 0.5700 0.5800 8,000 -0.01(-1.69%)
Mar 03, 2017 0.5300 0.5900 0.5100 0.5900 56,001 +0.09(+18.00%)
Mar 02, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 01, 2017 0.4900 0.5000 0.4900 0.5000 18,000 +0.03(+5.26%)
Feb 28, 2017 0.4850 0.5000 0.4700 0.4750 58,580 -0.01(-2.06%)
Feb 27, 2017 0.5800 0.5800 0.4850 0.4850 190,642 -0.09(-16.38%)
Feb 24, 2017 0.6400 0.6500 0.5800 0.5800 36,510 -0.06(-9.38%)
Feb 23, 2017 0.6200 0.6400 0.5700 0.6400 41,207 +0.00(+0.00%)
Feb 22, 2017 0.6400 0.6400 0.6000 0.6400 141,500 +0.05(+8.47%)
Feb 21, 2017 0.4700 0.5900 0.4600 0.5900 236,810 +0.12(+26.88%)
Feb 17, 2017 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Feb 16, 2017 0.4500 0.4600 0.4400 0.4500 18,000 -0.01(-2.17%)
Feb 15, 2017 0.4650 0.4650 0.4600 0.4600 45,650 +0.00(+0.00%)
Feb 14, 2017 0.4550 0.4650 0.4550 0.4600 28,849 -0.01(-1.08%)
Feb 13, 2017 0.4650 0.4650 0.4650 0.4650 29,000 +0.00(+0.00%)
Feb 10, 2017 0.4650 0.4650 0.4500 0.4650 22,500 -0.00(-1.06%)
Feb 08, 2017 0.4700 0.4700 0.4700 300 +0.02(+4.44%)
Feb 07, 2017 0.4500 0.4500 0.4500 0.4500 6,312 +0.00(+0.00%)
Feb 06, 2017 0.4900 0.4900 0.4500 0.4500 47,400 -0.04(-9.09%)
Feb 03, 2017 0.4900 0.4950 0.4900 0.4950 5,010 +0.01(+1.02%)
Feb 01, 2017 0.4900 0.4900 0.4900 240 +0.03(+6.52%)
Jan 31, 2017 0.4600 0.4600 0.4350 0.4600 37,307 -0.03(-6.12%)
Jan 30, 2017 0.4900 0.4950 0.4850 0.4900 23,800 +0.01(+1.03%)
Jan 27, 2017 0.4550 0.4850 0.4400 0.4850 58,100 +0.03(+7.78%)
Jan 26, 2017 0.4700 0.4700 0.4500 0.4500 7,006 -0.04(-8.16%)
Jan 24, 2017 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Jan 23, 2017 0.4900 0.4900 0.4700 0.4700 83,000 -0.02(-4.08%)
Jan 20, 2017 0.4900 0.4900 0.4550 0.4900 44,500 +0.05(+11.36%)
Jan 18, 2017 0.4400 0.4400 0.4400 5 -0.03(-7.37%)
Jan 17, 2017 0.4600 0.4750 0.4600 0.4750 5,517 +0.00(+0.00%)
Jan 16, 2017 0.4500 0.4750 0.4500 0.4750 16,753 +0.01(+1.06%)
Jan 13, 2017 0.4700 0.4700 0.4700 0.4700 9,015 +0.00(+0.00%)
Jan 12, 2017 0.4100 0.4700 0.4100 0.4700 31,954 +0.04(+9.30%)
Jan 11, 2017 0.4500 0.4500 0.4300 0.4300 8,520 -0.02(-4.44%)
Jan 10, 2017 0.4250 0.4500 0.4250 0.4500 5,500 +0.03(+5.88%)
Jan 09, 2017 0.3900 0.4250 0.3900 0.4250 6,700 -0.01(-1.16%)
Jan 06, 2017 0.4300 0.4300 0.4300 0.4300 1,600 -0.02(-4.44%)
Jan 05, 2017 0.4500 0.4500 0.4500 0.4500 45,124 +0.03(+5.88%)
Dec 21, 2016 0.4250 0.4250 0.4250 70 +0.03(+8.97%)
Dec 19, 2016 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Dec 16, 2016 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-2.27%)
Dec 15, 2016 0.4400 0.4400 0.4400 0.4400 1,000 +0.03(+8.64%)
Dec 14, 2016 0.4050 0.4050 0.4050 0.4050 1,500 +0.00(+0.00%)
Dec 13, 2016 0.4500 0.4500 0.3850 0.4050 13,514 -0.04(-10.00%)
Dec 12, 2016 0.4500 0.4500 0.4500 0.4500 16,500 +0.00(+0.00%)
Dec 09, 2016 0.4250 0.4500 0.4200 0.4500 27,166 +0.03(+7.14%)
Dec 08, 2016 0.3600 0.4200 0.3600 0.4200 12,800 -0.03(-6.67%)
Dec 07, 2016 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Dec 06, 2016 0.4350 0.4500 0.4350 0.4500 4,200 +0.02(+4.65%)
Dec 05, 2016 0.4250 0.4350 0.4200 0.4300 5,101 +0.01(+2.38%)
Dec 01, 2016 0.4200 0.4200 0.4200 3 +0.03(+7.69%)
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%)
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.