CCD.V - Cascadero Copper Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20190.03000.03000.03000.03000.0300104,000
Feb 26, 20190.03000.03000.03000.03000.030046,000
Feb 25, 20190.03000.03000.03000.03000.0300-
Feb 22, 20190.03000.03000.03000.03000.0300-
Feb 21, 20190.03000.03000.03000.03000.03009,000
Feb 20, 20190.03000.03000.03000.03000.0300-
Feb 19, 20190.03000.03000.03000.03000.030070,000
Feb 15, 20190.03000.03000.03000.03000.0300-
Feb 14, 20190.03000.03000.03000.03000.0300-
Feb 13, 20190.03000.03000.03000.03000.0300-
Feb 12, 20190.03000.03000.03000.03000.030010,000
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.03005,000
Feb 07, 20190.03000.03000.03000.03000.030080,000
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.04000.03000.03000.030040,500
Feb 04, 20190.03000.04000.03000.04000.040028,700
Feb 01, 20190.03000.03000.03000.03000.030010,000
Jan 31, 20190.03000.04000.03000.04000.0400120,000
Jan 30, 20190.03000.03000.03000.03000.0300-
Jan 29, 20190.03000.03000.03000.03000.0300-
Jan 28, 20190.03000.03000.03000.03000.0300-
Jan 25, 20190.03000.03000.03000.03000.0300-
Jan 24, 20190.03000.03000.03000.03000.0300-
Jan 23, 20190.03000.03000.03000.03000.0300-
Jan 22, 20190.03000.03000.03000.03000.0300-
Jan 21, 20190.03000.03000.03000.03000.0300-
Jan 18, 20190.03000.03000.03000.03000.0300-
Jan 17, 20190.03000.03000.03000.03000.0300100,000
Jan 16, 20190.04000.04000.04000.04000.04006,000
Jan 15, 20190.04000.04000.04000.04000.0400-
Jan 14, 20190.04000.04000.04000.04000.040070,000
Jan 11, 20190.03000.03000.03000.03000.0300-
Jan 10, 20190.03000.03000.03000.03000.0300226,000
Jan 09, 20190.03000.03000.03000.03000.0300133,000
Jan 08, 20190.03000.03000.03000.03000.0300125,000
Jan 07, 20190.03000.03000.03000.03000.0300272,500
Jan 04, 20190.03000.03000.03000.03000.03006,100
Jan 03, 20190.03000.03000.03000.03000.0300-
Jan 02, 20190.03000.03000.03000.03000.0300-
Dec 31, 20180.03000.03000.03000.03000.0300-
Dec 28, 20180.03000.03000.03000.03000.030013,700
Dec 27, 20180.03000.03000.03000.03000.0300340,000
Dec 24, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...