CCD.V - Cascadero Copper Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.02500.02500.02500.02500.02505,000
Jul 19, 20190.03000.03000.03000.03000.03005,000
Jul 18, 20190.03000.03000.03000.03000.0300600
Jul 17, 20190.03000.03000.03000.03000.0300600
Jul 16, 20190.03000.03000.03000.03000.030020,900
Jul 15, 20190.03000.03000.03000.03000.0300100,000
Jul 12, 20190.03000.03000.03000.03000.0300100,000
Jul 11, 20190.03000.03000.03000.03000.0300100,000
Jul 10, 20190.03000.03000.03000.03000.0300100,000
Jul 09, 20190.03000.03000.03000.03000.0300186,000
Jul 08, 20190.03000.03000.03000.03000.0300186,000
Jul 05, 20190.02000.02000.02000.02000.0200186,000
Jul 04, 20190.02000.02000.02000.02000.0200115,000
Jul 03, 20190.02000.02000.02000.02000.0200-
Jul 02, 20190.02000.02000.02000.02000.02002,000
Jun 28, 20190.02000.02000.02000.02000.02002,000
Jun 27, 20190.02000.02000.02000.02000.02002,000
Jun 26, 20190.02000.02000.02000.02000.0200-
Jun 25, 20190.02000.02000.02000.02000.0200-
Jun 24, 20190.02000.02000.02000.02000.02003,700
Jun 21, 20190.02000.02000.02000.02000.020088,000
Jun 20, 20190.02000.02000.02000.02000.0200-
Jun 19, 20190.02000.02000.02000.02000.0200-
Jun 18, 20190.03000.03000.02000.02000.020039,000
Jun 17, 20190.03000.03000.03000.03000.0300-
Jun 14, 20190.03000.03000.03000.03000.0300-
Jun 13, 20190.03000.03000.03000.03000.030052,000
Jun 12, 20190.03000.03000.02000.02000.0200316,500
Jun 11, 20190.03000.03000.03000.03000.0300-
Jun 10, 20190.03000.03000.03000.03000.030010,800
Jun 07, 20190.03000.03000.03000.03000.030092,200
Jun 06, 20190.03000.03000.03000.03000.0300-
Jun 05, 20190.03000.03000.03000.03000.030025,000
Jun 04, 20190.03000.03000.03000.03000.0300-
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.0300-
May 29, 20190.03000.03000.03000.03000.0300115,500
May 28, 20190.03000.03000.03000.03000.0300-
May 27, 20190.03000.03000.03000.03000.0300282,000
May 24, 20190.03000.03000.03000.03000.0300-
May 23, 20190.03000.03000.03000.03000.03009,000
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.03000.03000.03000.03000.0300-
May 17, 20190.03000.03000.03000.03000.0300-
May 16, 20190.03000.03000.03000.03000.0300-
May 15, 20190.03000.03000.03000.03000.030027,200
May 14, 20190.03000.03000.03000.03000.030015,000
May 13, 20190.03000.03000.03000.03000.030035,400
May 10, 20190.03000.03000.03000.03000.03001,000
May 09, 20190.03000.03000.03000.03000.0300-
May 08, 20190.03000.03000.03000.03000.030041,000
May 07, 20190.03000.03000.03000.03000.030060,000
May 06, 20190.03000.04000.03000.04000.040080,000
May 03, 20190.03000.03000.03000.03000.0300111,000
May 02, 20190.03000.03000.03000.03000.030043,300
May 01, 20190.03000.03000.03000.03000.030010,000
Apr 30, 20190.03000.03000.03000.03000.0300-
Apr 29, 20190.03000.03000.03000.03000.03006,000
Apr 26, 20190.03000.03000.03000.03000.0300-
Apr 25, 20190.03000.03000.03000.03000.0300252,000
Apr 24, 20190.03000.03000.03000.03000.03003,400
Apr 23, 20190.03000.03000.03000.03000.030019,700
Apr 22, 20190.04000.04000.04000.04000.040030,000
Apr 18, 20190.03000.03000.03000.03000.030060,000
Apr 17, 20190.03000.03000.03000.03000.030025,000
Apr 16, 20190.03000.03000.03000.03000.03005,000
Apr 15, 20190.03000.03000.03000.03000.0300-
Apr 12, 20190.03000.04000.03000.03000.0300138,000
Apr 11, 20190.04000.04000.04000.04000.0400-
Apr 10, 20190.04000.04000.04000.04000.0400-
Apr 09, 20190.03000.04000.03000.04000.040035,000
Apr 08, 20190.03000.03000.03000.03000.030043,000
Apr 05, 20190.03000.03000.03000.03000.03006,000
Apr 04, 20190.03000.03000.03000.03000.0300155,600
Apr 03, 20190.03000.03000.03000.03000.0300-
Apr 02, 20190.03000.03000.03000.03000.030020,000
Apr 01, 20190.03000.03000.03000.03000.03001,000
Mar 29, 20190.03000.03000.03000.03000.0300-
Mar 28, 20190.03000.03000.03000.03000.0300-
Mar 27, 20190.03000.03000.03000.03000.03005,000
Mar 26, 20190.04000.04000.03000.03000.030035,000
Mar 25, 20190.03000.03000.03000.03000.0300-
Mar 22, 20190.03000.03000.03000.03000.0300-
Mar 21, 20190.03000.03000.03000.03000.030026,000
Mar 20, 20190.03000.03000.03000.03000.030010,000
Mar 19, 20190.03000.03000.03000.03000.0300-
Mar 18, 20190.03000.03000.03000.03000.030012,800
Mar 15, 20190.03000.03000.03000.03000.03001,000
Mar 14, 20190.03000.03000.03000.03000.0300-
Mar 13, 20190.03000.03000.03000.03000.03006,300
Mar 12, 20190.03000.03000.03000.03000.0300145,000
Mar 11, 20190.03000.03000.03000.03000.03005,900
Mar 08, 20190.03000.03000.03000.03000.0300-
Mar 07, 20190.03000.03000.03000.03000.0300175,000
Mar 06, 20190.03000.03000.03000.03000.0300-
Mar 05, 20190.03000.03000.03000.03000.03008,000
Mar 04, 20190.03000.03000.03000.03000.0300-
Mar 01, 20190.03000.03000.03000.03000.030083,800
Feb 28, 20190.03000.03000.03000.03000.03002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...