ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Canyon Copper Corp (TSV:CNC)

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.020 1.020 1.000 1.020 402,164 +0.02(+2.00%)
Oct 02, 2025 1.010 1.030 0.9700 1.000 604,874 -0.01(-0.99%)
Oct 01, 2025 1.050 1.050 0.9900 1.010 270,862 -0.01(-0.98%)
Sep 30, 2025 1.030 1.070 0.9900 1.020 744,133 +0.01(+0.99%)
Sep 29, 2025 1.020 1.020 1.000 1.010 518,770 +0.02(+2.02%)
Sep 26, 2025 0.9700 1.000 0.9500 0.9900 604,009 +0.03(+3.13%)
Sep 25, 2025 0.9400 0.9600 0.9000 0.9600 730,984 +0.02(+2.13%)
Sep 24, 2025 0.8700 0.9500 0.8700 0.9400 1,158,951 +0.08(+9.30%)
Sep 23, 2025 0.8600 0.8600 0.8400 0.8600 326,896 +0.00(+0.00%)
Sep 22, 2025 0.8400 0.8600 0.8200 0.8600 521,864 +0.04(+4.88%)
Sep 19, 2025 0.8300 0.8400 0.8100 0.8200 735,065 -0.01(-1.20%)
Sep 18, 2025 0.8100 0.8400 0.8100 0.8300 417,393 +0.00(+0.00%)
Sep 17, 2025 0.8400 0.8600 0.8200 0.8300 361,647 -0.02(-2.35%)
Sep 16, 2025 0.8600 0.8600 0.8400 0.8500 355,562 -0.01(-1.16%)
Sep 15, 2025 0.8700 0.8700 0.8400 0.8600 405,159 -0.01(-1.15%)
Sep 12, 2025 0.8700 0.8800 0.8500 0.8700 423,023 +0.02(+2.35%)
Sep 11, 2025 0.8700 0.8700 0.8400 0.8500 111,801 -0.01(-1.16%)
Sep 10, 2025 0.8700 0.8800 0.8500 0.8600 188,373 -0.02(-2.27%)
Sep 09, 2025 0.8800 0.8800 0.8550 0.8800 182,937 +0.00(+0.00%)
Sep 08, 2025 0.8900 0.9000 0.8500 0.8800 375,139 -0.01(-1.12%)
Sep 05, 2025 0.8400 0.9000 0.8400 0.8900 1,144,692 +0.06(+7.23%)
Sep 04, 2025 0.8500 0.8500 0.8200 0.8300 176,947 -0.01(-1.19%)
Sep 03, 2025 0.8400 0.8400 0.8200 0.8400 242,388 +0.01(+1.20%)
Sep 02, 2025 0.8100 0.8500 0.8100 0.8300 707,347 +0.02(+2.47%)
Aug 29, 2025 0.8100 0 +0.01(+1.25%)
Aug 28, 2025 0.7900 0.8000 0.7900 0.8000 132,486 +0.00(+0.00%)
Aug 27, 2025 0.8000 0.8000 0.7900 0.8000 203,883 +0.01(+1.27%)
Aug 26, 2025 0.7900 0.8000 0.7800 0.7900 324,921 +0.00(+0.00%)
Aug 25, 2025 0.8100 0.8100 0.7800 0.7900 269,270 -0.02(-2.47%)
Aug 22, 2025 0.8000 0.8100 0.7900 0.8100 193,103 +0.01(+1.25%)
Aug 21, 2025 0.8000 0.8000 0.7800 0.8000 157,959 +0.00(+0.00%)
Aug 20, 2025 0.7900 0.8200 0.7850 0.8000 517,679 +0.02(+2.56%)
Aug 19, 2025 0.8000 0.8000 0.7700 0.7800 660,508 -0.02(-2.50%)
Aug 18, 2025 0.8000 0.8200 0.8000 0.8000 548,294 -0.01(-1.23%)
Aug 15, 2025 0.7900 0.8100 0.7800 0.8100 212,814 +0.00(+0.00%)
Aug 14, 2025 0.8200 0.8200 0.7900 0.8100 172,427 -0.01(-1.22%)
Aug 13, 2025 0.8200 0.8200 0.8000 0.8200 255,454 +0.01(+1.23%)
Aug 12, 2025 0.7900 0.8100 0.7800 0.8100 282,122 +0.02(+2.53%)
Aug 11, 2025 0.8000 0.8000 0.7800 0.7900 137,310 -0.01(-1.25%)
Aug 08, 2025 0.7800 0.8100 0.7800 0.8000 136,691 +0.03(+3.90%)
Aug 07, 2025 0.7900 0.8000 0.7700 0.7700 470,810 -0.02(-2.53%)
Aug 06, 2025 0.8100 0.8100 0.7900 0.7900 107,407 -0.01(-1.25%)
Aug 05, 2025 0.8100 0.8200 0.8000 0.8000 200,973 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.