Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kutcho Copper Corp (TSV: KC )

0.1650 -0.0100 (-5.71%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 11, 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 (%)
May 31, 2018 0.5600 0.5600 0.5500 0.5500 14,500 +0.00(+0.00%)
May 30, 2018 0.5500 0.5600 0.5500 0.5500 16,900 -0.01(-1.79%)
May 29, 2018 0.5700 0.6000 0.5600 0.5600 42,437 -0.03(-5.08%)
May 25, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 24, 2018 0.5900 0.5900 0.5900 0.5900 4,000 +0.02(+3.51%)
May 22, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 18, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
May 17, 2018 0.6000 0.6200 0.5900 0.5900 30,200 +0.01(+1.72%)
May 16, 2018 0.5500 0.6300 0.5500 0.5800 169,460 +0.04(+7.41%)
May 15, 2018 0.5500 0.5500 0.5300 0.5400 50,100 +0.01(+1.89%)
May 14, 2018 0.5500 0.5500 0.5300 0.5300 3,250 -0.03(-5.36%)
May 11, 2018 0.5400 0.5600 0.5400 0.5600 49,000 +0.02(+3.70%)
May 10, 2018 0.4750 0.5400 0.4750 0.5400 182,950 +0.06(+12.50%)
May 09, 2018 0.4850 0.4850 0.4800 0.4800 25,825 -0.01(-1.03%)
May 08, 2018 0.4800 0.5000 0.4800 0.4850 37,500 +0.01(+1.04%)
May 07, 2018 0.4950 0.4950 0.4800 0.4800 4,690 -0.01(-2.04%)
May 04, 2018 0.5100 0.5100 0.4900 0.4900 109,350 -0.02(-3.92%)
May 03, 2018 0.5200 0.5200 0.5100 0.5100 12,000 -0.01(-1.92%)
May 02, 2018 0.5200 0.5200 0.5200 0.5200 5,500 +0.02(+4.00%)
May 01, 2018 0.5500 0.5500 0.5000 0.5000 63,000 -0.09(-15.25%)
Apr 30, 2018 0.5600 0.5900 0.5400 0.5900 38,882 +0.03(+5.36%)
Apr 27, 2018 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Apr 26, 2018 0.5400 0.5400 0.5400 0.5400 1,350 -0.01(-1.82%)
Apr 25, 2018 0.5800 0.5800 0.5500 0.5500 47,409 -0.02(-3.51%)
Apr 24, 2018 0.5700 0.5700 0.5700 0.5700 4,750 -0.03(-5.00%)
Apr 23, 2018 0.6000 0.6000 0.6000 0.6000 17,400 +0.00(+0.00%)
Apr 20, 2018 0.6000 0.6000 0.5800 0.6000 61,000 +0.00(+0.00%)
Apr 19, 2018 0.6000 0.6400 0.6000 0.6000 66,950 -0.02(-3.23%)
Apr 18, 2018 0.5300 0.6300 0.5300 0.6200 54,600 +0.08(+14.81%)
Apr 17, 2018 0.5200 0.5400 0.5200 0.5400 44,000 +0.05(+10.20%)
Apr 16, 2018 0.5400 0.5400 0.4900 0.4900 4,773 -0.04(-7.55%)
Apr 13, 2018 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Apr 12, 2018 0.5000 0.5100 0.5000 0.5100 5,500 -0.02(-3.77%)
Apr 11, 2018 0.5200 0.5300 0.5200 0.5300 18,686 +0.01(+1.92%)
Apr 10, 2018 0.5300 0.5300 0.4850 0.5200 95,250 -0.01(-1.89%)
Apr 09, 2018 0.5100 0.5300 0.4800 0.5300 54,900 +0.02(+3.92%)
Apr 06, 2018 0.5000 0.5100 0.5000 0.5100 14,500 +0.01(+2.00%)
Apr 05, 2018 0.5100 0.5100 0.5000 0.5000 110,500 +0.02(+4.17%)
Apr 04, 2018 0.4950 0.6000 0.4800 0.4800 31,750 +0.02(+4.35%)
Apr 02, 2018 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Mar 29, 2018 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Mar 28, 2018 0.4900 0.4900 0.4450 0.4900 95,500 -0.01(-1.01%)
Mar 27, 2018 0.5100 0.5100 0.4950 0.4950 31,450 -0.03(-4.81%)
Mar 26, 2018 0.5000 0.5200 0.5000 0.5200 27,600 -0.01(-1.89%)
Mar 23, 2018 0.5000 0.5300 0.5000 0.5300 84,000 +0.03(+6.00%)
Mar 22, 2018 0.5100 0.5300 0.5000 0.5000 70,500 -0.01(-1.96%)
Mar 21, 2018 0.5200 0.5400 0.5100 0.5100 60,000 -0.01(-1.92%)
Mar 19, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 16, 2018 0.5200 0.5200 0.5000 0.5000 23,000 -0.02(-3.85%)
Mar 15, 2018 0.5100 0.5200 0.5100 0.5200 4,500 +0.02(+4.00%)
Mar 14, 2018 0.5100 0.5100 0.5000 0.5000 89,000 -0.01(-1.96%)
Mar 13, 2018 0.5100 0.5100 0.4900 0.5100 113,932 +0.01(+2.00%)
Mar 12, 2018 0.5200 0.5300 0.5000 0.5000 70,788 -0.03(-5.66%)
Mar 09, 2018 0.5400 0.5600 0.5300 0.5300 15,900 +0.00(+0.00%)
Mar 08, 2018 0.5400 0.5400 0.5200 0.5300 26,500 -0.01(-1.85%)
Mar 07, 2018 0.5500 0.5500 0.5400 0.5400 13,500 -0.01(-1.82%)
Mar 06, 2018 0.5700 0.5700 0.5500 0.5500 28,110 -0.02(-3.51%)
Mar 05, 2018 0.5600 0.5700 0.5600 0.5700 24,050 +0.00(+0.00%)
Mar 02, 2018 0.5700 0.5700 0.5600 0.5700 10,500 +0.03(+5.56%)
Mar 01, 2018 0.5600 0.5900 0.5400 0.5400 26,010 -0.04(-6.90%)
Feb 28, 2018 0.5500 0.5800 0.5500 0.5800 18,476 +0.03(+5.45%)
Feb 27, 2018 0.5800 0.5800 0.5500 0.5500 43,300 +0.00(+0.00%)
Feb 26, 2018 0.5400 0.5700 0.5400 0.5500 41,300 +0.00(+0.00%)
Feb 23, 2018 0.5900 0.6000 0.5500 0.5500 143,568 -0.04(-6.78%)
Feb 22, 2018 0.5900 0.5900 0.5900 0.5900 6,700 -0.02(-3.28%)
Feb 21, 2018 0.5800 0.6200 0.5800 0.6100 48,809 +0.05(+8.93%)
Feb 20, 2018 0.5900 0.5900 0.5500 0.5600 84,745 +0.00(+0.00%)
Feb 16, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 15, 2018 0.5600 0.5700 0.5600 0.5600 109,250 -0.03(-5.08%)
Feb 14, 2018 0.6100 0.6100 0.5600 0.5900 213,865 -0.01(-1.67%)
Feb 13, 2018 0.6400 0.6400 0.5800 0.6000 31,055 -0.02(-3.23%)
Feb 12, 2018 0.6000 0.6500 0.6000 0.6200 31,575 +0.04(+6.90%)
Feb 09, 2018 0.5900 0.6000 0.5800 0.5800 25,525 +0.00(+0.00%)
Feb 08, 2018 0.6400 0.6500 0.5800 0.5800 78,981 -0.06(-9.38%)
Feb 07, 2018 0.6200 0.6200 0.6200 0.6400 109,550 +0.00(+0.00%)
Feb 06, 2018 0.6700 0.6700 0.6200 0.6400 80,930 -0.02(-3.03%)
Feb 05, 2018 0.5800 0.6700 0.5700 0.6600 192,117 +0.06(+10.00%)
Feb 02, 2018 0.6300 0.6300 0.5600 0.6000 169,531 -0.05(-7.69%)
Feb 01, 2018 0.6900 0.6900 0.6700 0.6500 71,500 +0.01(+1.56%)
Jan 31, 2018 0.6400 0.6500 0.6200 0.6400 46,950 +0.00(+0.00%)
Jan 30, 2018 0.6700 0.6400 0.6400 76,861 -0.03(-4.48%)
Jan 29, 2018 0.7200 0.7200 0.6700 0.6700 138,255 -0.04(-5.63%)
Jan 26, 2018 0.7200 0.7500 0.7100 0.7100 61,250 -0.01(-1.39%)
Jan 25, 2018 0.7500 0.7700 0.7200 0.7200 36,500 -0.07(-8.86%)
Jan 24, 2018 0.7500 0.8000 0.7300 0.7900 98,761 +0.06(+8.22%)
Jan 23, 2018 0.7500 0.7600 0.7100 0.7300 151,584 -0.03(-3.95%)
Jan 22, 2018 0.7700 0.7900 0.7500 0.7600 94,227 -0.02(-2.56%)
Jan 19, 2018 0.7900 0.7900 0.7500 0.7800 57,844 +0.00(+0.00%)
Jan 18, 2018 0.7600 0.8000 0.7600 0.7800 60,170 +0.03(+4.00%)
Jan 17, 2018 0.8000 0.8000 0.7500 0.7500 73,710 -0.01(-1.32%)
Jan 16, 2018 0.8000 0.8000 0.7600 0.7600 107,224 -0.04(-5.00%)
Jan 15, 2018 0.8400 0.8400 0.8000 0.8000 34,269 +0.00(+0.00%)
Jan 12, 2018 0.8400 0.8500 0.7900 0.8000 194,427 -0.05(-5.88%)
Jan 11, 2018 0.7700 0.8900 0.7100 0.8500 535,762 +0.08(+10.39%)
Jan 10, 2018 0.7500 0.8000 0.7500 0.7700 298,205 +0.04(+5.48%)
Jan 09, 2018 0.8300 0.8300 0.7200 0.7300 212,323 -0.06(-7.59%)
Jan 08, 2018 0.7900 0.8500 0.7900 0.7900 190,662 -0.03(-3.66%)
Jan 05, 2018 0.8800 0.8800 0.8000 0.8200 253,394 -0.03(-3.53%)
Jan 04, 2018 0.9100 0.9100 0.8300 0.8500 368,970 -0.08(-8.60%)
Jan 03, 2018 0.9100 1.040 0.8900 0.9300 1,000,589 +0.05(+5.68%)
Jan 02, 2018 0.7500 0.8500 0.7500 0.8800 2,341,437 +0.24(+37.50%)
Dec 29, 2017 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Dec 28, 2017 0.6400 0.6800 0.6100 0.6800 321,005 +0.05(+7.94%)
Dec 27, 2017 0.6200 0.6500 0.6200 0.6300 276,800 +0.03(+5.00%)
Dec 22, 2017 0.5500 0.6000 0.5500 0.6000 162,800 +0.08(+15.38%)
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.