Canada markets closed

Cascadero Copper Corporation (CCEDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0027-0.0013 (-32.50%)
At close: 12:56PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 20, 20230.00920.00920.00920.00920.0092-
Nov 17, 20230.00920.00920.00920.00920.0092-
Nov 16, 20230.00920.00920.00920.00920.00921,019
Nov 15, 20230.00720.00720.00720.00720.0072-
Nov 14, 20230.00720.00720.00720.00720.007250,000
Nov 13, 20230.01000.01000.01000.01000.0100-
Nov 10, 20230.01000.01000.01000.01000.0100-
Nov 09, 20230.01000.01000.00900.01000.010021,000
Nov 08, 20230.01230.01230.01080.01080.010815,000
Nov 07, 20230.02100.02100.02100.02100.0210785
Nov 06, 20230.01900.01900.01110.01110.011112,000
Nov 03, 20230.01030.01030.01030.01030.0103-
Nov 02, 20230.01030.01030.01030.01030.0103595
Nov 01, 20230.00720.00720.00720.00720.0072-
Oct 31, 20230.00720.00720.00720.00720.0072-
Oct 30, 20230.00720.00720.00720.00720.0072-
Oct 27, 20230.00720.00720.00720.00720.0072120,000
Oct 26, 20230.01500.01500.01500.01500.0150-
Oct 25, 20230.01500.01500.01500.01500.0150-
Oct 24, 20230.01500.01500.01500.01500.0150903
Oct 23, 20230.00280.00280.00280.00280.0028-
Oct 20, 20230.00280.00280.00280.00280.0028-
Oct 19, 20230.00280.00280.00280.00280.0028-
Oct 18, 20230.00990.00990.00220.00280.0028256,858
Oct 17, 20230.00800.00850.00800.00850.00851,142
Oct 16, 20230.00750.00750.00750.00750.0075-
Oct 13, 20230.00650.00800.00650.00750.0075141,812
Oct 12, 20230.00400.00400.00400.00400.0040-
Oct 11, 20230.00400.00400.00150.00400.004070,000
Oct 10, 20230.00650.00650.00650.00650.0065-
Oct 09, 20230.00200.00650.00200.00650.006518,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...