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 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%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.1000 28,500 -0.00(-4.76%)
Feb 27, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 26, 2019 0.1150 0.1150 0.0950 0.1000 69,475 -0.01(-9.09%)
Feb 25, 2019 0.1150 0.1150 0.1100 0.1100 7,040 -0.01(-8.33%)
Feb 19, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 08, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 06, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 05, 2019 0.1200 0.1200 0.1050 0.1150 9,000 -0.00(-4.17%)
Feb 04, 2019 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1200 0.1200 82,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 29, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Jan 28, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 25, 2019 0.1000 0.1000 0.0950 0.1000 16,000 +0.00(+0.00%)
Jan 24, 2019 0.1000 0.1000 0.0950 0.1000 13,521 +0.01(+5.26%)
Jan 22, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 17, 2019 0.0950 0.1000 0.0950 0.0950 58,800 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1000 0.0950 0.0950 9,500 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1100 0.0900 0.0950 315,500 -0.02(-20.83%)
Jan 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 09, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 04, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
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%)
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.