Canada markets closed

Cascadero Copper Corporation (CCEDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0072+0.0012 (+20.00%)
At close: 11:11AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.00330.00720.00330.00720.007220,000
Apr 15, 20240.00600.00600.00600.00600.00603,000
Apr 12, 20240.00740.00740.00740.00740.00741,538
Apr 11, 20240.00730.00730.00730.00730.0073-
Apr 10, 20240.00730.00730.00730.00730.00731,000
Apr 09, 20240.00830.00830.00830.00830.008335,000
Apr 08, 20240.00720.00720.00720.00720.0072-
Apr 05, 20240.00720.00720.00720.00720.007210,000
Apr 04, 20240.00730.00730.00730.00730.00735,000
Apr 03, 20240.00630.00630.00630.00630.0063-
Apr 02, 20240.00220.00630.00220.00630.0063135,000
Apr 01, 20240.00700.00700.00700.00700.007013,792
Mar 28, 20240.00700.00700.00700.00700.0070-
Mar 27, 20240.00700.00700.00700.00700.0070-
Mar 26, 20240.00330.00700.00330.00700.0070218,000
Mar 25, 20240.00750.00750.00750.00750.0075-
Mar 22, 20240.00750.00750.00750.00750.0075-
Mar 21, 20240.00750.00750.00750.00750.0075842
Mar 20, 20240.00750.00750.00750.00750.0075-
Mar 19, 20240.00750.00750.00750.00750.0075-
Mar 18, 20240.00750.00750.00750.00750.007535,000
Mar 15, 20240.00500.00500.00500.00500.0050-
Mar 14, 20240.00500.00500.00500.00500.00504,000
Mar 13, 20240.00740.00740.00740.00740.0074-
Mar 12, 20240.00740.00740.00740.00740.00745,597
Mar 11, 20240.00570.00570.00570.00570.0057-
Mar 08, 20240.00570.00570.00570.00570.005728,494
Mar 07, 20240.00570.00570.00570.00570.0057100,000
Mar 06, 20240.00690.00700.00330.00330.0033151,800
Mar 05, 20240.00490.00700.00490.00700.0070438,200
Mar 04, 20240.00270.00270.00270.00270.0027-
Mar 01, 20240.00270.00270.00270.00270.002766,550
Feb 29, 20240.00400.00400.00400.00400.0040-
Feb 28, 20240.00400.00400.00400.00400.0040-
Feb 27, 20240.00400.00400.00400.00400.0040-
Feb 26, 20240.00400.00400.00400.00400.004088,000
Feb 23, 20240.00700.00700.00700.00700.0070-
Feb 22, 20240.00690.00700.00690.00700.007010,000
Feb 21, 20240.00400.00400.00400.00400.0040-
Feb 20, 20240.00400.00400.00400.00400.0040100
Feb 16, 20240.00550.00550.00550.00550.0055-
Feb 15, 20240.00550.00550.00550.00550.0055-
Feb 14, 20240.00550.00550.00550.00550.00558,000
Feb 13, 20240.00740.00740.00740.00740.0074-
Feb 12, 20240.00740.00740.00740.00740.0074-
Feb 09, 20240.00740.00740.00740.00740.00745,000
Feb 08, 20240.00600.00600.00600.00600.0060-
Feb 07, 20240.00600.00600.00600.00600.0060-
Feb 06, 20240.00600.00600.00600.00600.0060-
Feb 05, 20240.00600.00600.00600.00600.0060-
Feb 02, 20240.00400.00600.00400.00600.006080,391
Feb 01, 20240.00600.00600.00600.00600.0060-
Jan 31, 20240.00520.00600.00520.00600.00605,759
Jan 30, 20240.00620.00620.00620.00620.0062-
Jan 29, 20240.00620.00620.00620.00620.0062-
Jan 26, 20240.00620.00620.00620.00620.00623,000
Jan 25, 20240.00400.00400.00400.00400.00402,000
Jan 24, 20240.00900.00900.00900.00900.0090-
Jan 23, 20240.00900.00900.00900.00900.0090-
Jan 22, 20240.00900.00900.00900.00900.009055,000
Jan 19, 20240.00800.00800.00800.00800.0080212
Jan 18, 20240.01480.01480.00330.00330.0033854
Jan 17, 20240.00370.00370.00370.00370.0037-
Jan 16, 20240.00370.00370.00370.00370.0037-
Jan 12, 20240.00370.00370.00370.00370.00371,000
Jan 11, 20240.01000.01500.00880.00880.008878,503
Jan 10, 20240.00800.00800.00800.00800.0080325
Jan 09, 20240.00420.00420.00420.00420.0042-
Jan 08, 20240.00420.00420.00420.00420.0042-
Jan 05, 20240.00510.00510.00420.00420.004212,402
Jan 04, 20240.00990.00990.00990.00990.0099-
Jan 03, 20240.00990.00990.00990.00990.0099-
Jan 02, 20240.00990.00990.00990.00990.00991,652
Dec 29, 20230.00990.00990.00990.00990.0099-
Dec 28, 20230.00990.00990.00990.00990.0099-
Dec 27, 20230.00990.00990.00990.00990.00991,086
Dec 26, 20230.00750.00750.00750.00750.007513,162
Dec 22, 20230.00540.00540.00460.00460.0046114,000
Dec 21, 20230.01000.01000.01000.01000.0100-
Dec 20, 20230.01100.01100.01000.01000.010020,000
Dec 19, 20230.01120.01120.01120.01120.01121,008
Dec 18, 20230.01490.01490.01490.01490.01491,000
Dec 15, 20230.01020.01020.01020.01020.0102-
Dec 14, 20230.01190.01500.01020.01020.010244,973
Dec 13, 20230.00780.00780.00780.00780.0078-
Dec 12, 20230.00780.00780.00780.00780.0078-
Dec 11, 20230.00780.00780.00780.00780.0078-
Dec 08, 20230.00780.00780.00780.00780.00785,000
Dec 07, 20230.01110.01110.01110.01110.0111-
Dec 06, 20230.01110.01110.01110.01110.0111-
Dec 05, 20230.01110.01110.01110.01110.0111-
Dec 04, 20230.01110.01110.01110.01110.01111,078
Dec 01, 20230.01110.01110.01110.01110.0111-
Nov 30, 20230.01110.01110.01110.01110.0111-
Nov 29, 20230.01110.01110.01110.01110.01111,471
Nov 28, 20230.00740.00740.00740.00740.0074-
Nov 27, 20230.00740.00740.00740.00740.0074-
Nov 24, 20230.01150.01150.00740.00740.007433,716
Nov 22, 20230.00920.00920.00920.00920.0092-
Nov 21, 20230.00920.00920.00920.00920.0092-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...