Cascadero Copper Corporation (CCEDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0118

0.0000

(0.00%)

At close: 09:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 26, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 25, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 24, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 23, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 20, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	-
May 19, 2022	0.0118	0.0118	0.0118	0.0118	0.0118	2,000
May 18, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
May 17, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
May 16, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
May 13, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
May 12, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
May 11, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	750
May 10, 2022	0.0105	0.0105	0.0100	0.0100	0.0100	102,000
May 09, 2022	0.0105	0.0200	0.0105	0.0105	0.0105	55,000
May 06, 2022	0.0109	0.0109	0.0100	0.0105	0.0105	26,506
May 05, 2022	0.0115	0.0158	0.0100	0.0100	0.0100	57,507
May 04, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 03, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 02, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 29, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 28, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 27, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 26, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 25, 2022	0.0101	0.0110	0.0101	0.0110	0.0110	79,389
Apr 22, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 21, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 20, 2022	0.0115	0.0115	0.0115	0.0115	0.0115	52,012
Apr 19, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	-
Apr 18, 2022	0.0250	0.0250	0.0101	0.0101	0.0101	5,700
Apr 14, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 13, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	22,819
Apr 12, 2022	0.0101	0.0101	0.0101	0.0101	0.0101	900
Apr 11, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 08, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 07, 2022	0.0250	0.0250	0.0110	0.0110	0.0110	85,000
Apr 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	55,415
Apr 05, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 04, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	51,000
Apr 01, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 31, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	15,000
Mar 30, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 29, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Mar 28, 2022	0.0150	0.0179	0.0150	0.0179	0.0179	33,744
Mar 25, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Mar 24, 2022	0.0150	0.0180	0.0150	0.0180	0.0180	43,000
Mar 23, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 22, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 18, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Mar 17, 2022	0.0176	0.0176	0.0170	0.0170	0.0170	28,000
Mar 16, 2022	0.0105	0.0105	0.0105	0.0105	0.0105	2,000
Mar 15, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 14, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	6,300
Mar 11, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 10, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	10,000
Mar 09, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	2,361
Mar 08, 2022	0.0176	0.0180	0.0096	0.0096	0.0096	117,000
Mar 07, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 04, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 03, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 02, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 01, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 28, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 25, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 24, 2022	0.0132	0.0180	0.0132	0.0180	0.0180	342,857
Feb 23, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 22, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 18, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 17, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 16, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 15, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 14, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 11, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 10, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 09, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 08, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 07, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 04, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 03, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	4,500
Feb 02, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	5,555
Feb 01, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 31, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 28, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 27, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 26, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Jan 25, 2022	0.0131	0.0160	0.0131	0.0160	0.0160	10,100
Jan 24, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 21, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Jan 20, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Jan 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
Jan 12, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	16,000
Jan 11, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 10, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Jan 07, 2022	0.0107	0.0107	0.0107	0.0107	0.0107	-
Jan 06, 2022	0.0130	0.0130	0.0107	0.0107	0.0107	69,493
Jan 05, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,648.49-472.88(-1.27%)

Cascadero Copper Corporation (CCEDF)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,648.49
-472.88(-1.27%)