Canada Markets closed

Cascadero Copper Corporation (CCD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0100 (-22.22%)
At close: 2:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.05000.05000.04000.04000.040026,600
Oct. 22, 20200.04000.05000.04000.05000.050026,000
Oct. 21, 20200.04000.04000.04000.04000.040063,100
Oct. 20, 20200.04000.04000.04000.04000.0400-
Oct. 19, 20200.05000.05000.04000.04000.040047,400
Oct. 16, 20200.04000.04000.04000.04000.04005,100
Oct. 15, 20200.04000.04000.04000.04000.040010,000
Oct. 14, 20200.04000.05000.04000.05000.050095,000
Oct. 13, 20200.04000.04000.04000.04000.04001,000
Oct. 09, 20200.04000.04000.04000.04000.0400-
Oct. 08, 20200.04000.04000.04000.04000.040016,000
Oct. 07, 20200.04000.04000.04000.04000.040045,000
Oct. 06, 20200.04000.04000.04000.04000.0400-
Oct. 05, 20200.04000.04000.04000.04000.0400-
Oct. 02, 20200.04000.04000.04000.04000.040011,400
Oct. 01, 20200.04000.04000.04000.04000.0400-
Sep. 30, 20200.04000.04000.04000.04000.040035,000
Sep. 29, 20200.04000.04000.04000.04000.040049,000
Sep. 28, 20200.05000.05000.04000.04000.04007,800
Sep. 25, 20200.05000.05000.05000.05000.050028,000
Sep. 24, 20200.05000.05000.05000.05000.0500151,800
Sep. 23, 20200.05000.05000.04000.05000.0500132,400
Sep. 22, 20200.04000.04000.04000.04000.04005,000
Sep. 21, 20200.05000.05000.04000.04000.040061,500
Sep. 18, 20200.05000.05000.05000.05000.050021,000
Sep. 17, 20200.05000.05000.04000.04000.040011,000
Sep. 16, 20200.05000.05000.05000.05000.050074,100
Sep. 15, 20200.05000.05000.05000.05000.0500104,700
Sep. 14, 20200.05000.05000.05000.05000.0500265,000
Sep. 11, 20200.05000.05000.05000.05000.050039,700
Sep. 10, 20200.05000.05000.05000.05000.050025,000
Sep. 09, 20200.05000.05000.05000.05000.050069,700
Sep. 08, 20200.05000.05000.05000.05000.0500208,300
Sep. 04, 20200.04000.05000.04000.04000.0400113,200
Sep. 03, 20200.04000.05000.04000.04000.0400296,600
Sep. 02, 20200.04000.04000.04000.04000.040021,000
Sep. 01, 20200.04000.04000.04000.04000.0400-
Aug. 31, 20200.03000.04000.03000.04000.040021,000
Aug. 28, 20200.04000.04000.04000.04000.0400-
Aug. 27, 20200.04000.04000.04000.04000.0400-
Aug. 26, 20200.04000.04000.04000.04000.0400700
Aug. 25, 20200.04000.04000.04000.04000.0400-
Aug. 24, 20200.04000.04000.04000.04000.040038,000
Aug. 21, 20200.04000.04000.04000.04000.040019,100
Aug. 20, 20200.04000.04000.04000.04000.0400238,000
Aug. 19, 20200.04000.04000.04000.04000.0400-
Aug. 18, 20200.04000.04000.04000.04000.040031,500
Aug. 17, 20200.04000.04000.04000.04000.040022,000
Aug. 14, 20200.04000.04000.04000.04000.040019,000
Aug. 13, 20200.04000.04000.04000.04000.0400112,100
Aug. 12, 20200.04000.04000.04000.04000.0400129,000
Aug. 11, 20200.04000.04000.04000.04000.040011,000
Aug. 10, 20200.04000.04000.04000.04000.040052,000
Aug. 07, 20200.04000.04000.04000.04000.0400-
Aug. 06, 20200.04000.04000.04000.04000.040040,000
Aug. 05, 20200.05000.05000.04000.04000.0400178,800
Aug. 04, 20200.05000.05000.05000.05000.05002,000
Jul. 31, 20200.04000.05000.04000.05000.050084,700
Jul. 30, 20200.04000.05000.04000.04000.040016,100
Jul. 29, 20200.05000.05000.04000.04000.040033,100
Jul. 28, 20200.04000.04000.04000.04000.0400156,300
Jul. 27, 20200.04000.06000.04000.05000.0500599,900
Jul. 24, 20200.04000.04000.04000.04000.040043,500
Jul. 23, 20200.04000.04000.04000.04000.040033,000
Jul. 22, 20200.04000.05000.04000.04000.0400331,500
Jul. 21, 20200.04000.04000.04000.04000.040091,500
Jul. 20, 20200.04000.04000.04000.04000.0400248,300
Jul. 17, 20200.03000.04000.03000.04000.0400124,100
Jul. 16, 20200.03000.03000.03000.03000.030027,000
Jul. 15, 20200.03000.03000.03000.03000.03004,000
Jul. 14, 20200.03000.03000.03000.03000.030030,000
Jul. 13, 20200.03000.03000.03000.03000.030025,000
Jul. 10, 20200.03000.03000.03000.03000.0300170,100
Jul. 09, 20200.03000.03000.03000.03000.0300201,000
Jul. 08, 20200.03000.03000.03000.03000.030054,000
Jul. 07, 20200.03000.03000.03000.03000.0300272,800
Jul. 06, 20200.02000.03000.02000.03000.03008,000
Jul. 03, 20200.03000.03000.02000.02000.0200120,000
Jul. 02, 20200.02000.03000.02000.03000.030056,800
Jun. 30, 20200.02000.02000.02000.02000.0200254,800
Jun. 29, 20200.02000.02000.02000.02000.0200-
Jun. 26, 20200.02000.02000.02000.02000.0200-
Jun. 25, 20200.02000.02000.02000.02000.0200-
Jun. 24, 20200.02000.02000.02000.02000.020050,000
Jun. 23, 20200.02000.02000.02000.02000.0200-
Jun. 22, 20200.02000.02000.02000.02000.0200-
Jun. 19, 20200.02000.02000.02000.02000.020022,600
Jun. 18, 20200.02000.02000.02000.02000.0200-
Jun. 17, 20200.02000.02000.02000.02000.0200-
Jun. 16, 20200.02000.02000.02000.02000.02005,500
Jun. 15, 20200.02000.02000.02000.02000.020022,500
Jun. 12, 20200.02000.02000.02000.02000.0200-
Jun. 11, 20200.02000.02000.02000.02000.0200-
Jun. 10, 20200.02000.02000.02000.02000.0200-
Jun. 09, 20200.02000.02000.02000.02000.0200100,000
Jun. 08, 20200.02000.02000.02000.02000.02001,075,500
Jun. 05, 20200.02000.02000.01000.02000.0200439,700
Jun. 04, 20200.02000.02000.02000.02000.0200253,500
Jun. 03, 20200.02000.02000.02000.02000.020021,000
Jun. 02, 20200.02000.02000.02000.02000.020070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...