COPPER (COPPER)
CCOM
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721429880 | 4.2467499 | -0.02 | -0.53 | 4.26875 | 4.2995 | 4.23925 | 13600000000 |
| 1721347020 | 4.2695 | -0.15 | -3.48 | 4.42275 | 4.43275 | 4.26 | 600000000 |
| 1721260620 | 4.42325 | -0.04 | -0.80 | 4.4615 | 4.48325 | 4.40625 | 9700000000 |
| 1721174220 | 4.459 | -0.05 | -1.21 | 4.514 | 4.52475 | 4.43125 | 400000000 |
| 1721087760 | 4.51375 | -0.06 | -1.40 | 4.5635 | 4.5992499 | 4.50225 | 0 |
| 1720817940 | 4.57775 | 0.05 | 1.20 | 4.5205 | 4.59725 | 4.47625 | 0 |
| 1720742220 | 4.52325 | -0.06 | -1.31 | 4.5865 | 4.62075 | 4.50275 | 500000000 |
| 1720655760 | 4.5835 | 0 | 0.09 | 4.58125 | 4.6495 | 4.546 | 200000000 |
| 1720569360 | 4.57925 | -0.04 | -0.80 | 4.61525 | 4.64675 | 4.55025 | 0 |
| 1720482960 | 4.61625 | -0.05 | -1.03 | 4.6505 | 4.66425 | 4.586 | 1900000000 |
| 1720213140 | 4.66425 | 0.1 | 2.27 | 4.56125 | 4.69075 | 4.55575 | 200000000 |
| 1720137420 | 4.56075 | 0.03 | 0.63 | 4.53325 | 4.58375 | 4.51425 | -694967296 |
| 1720051020 | 4.53225 | 0.1 | 2.33 | 4.42925 | 4.56275 | 4.41425 | 19200000000 |
| 1719964620 | 4.429 | 0.02 | 0.41 | 4.40825 | 4.47225 | 4.39175 | 800000000 |
| 1719878160 | 4.41075 | 0.04 | 0.85 | 4.3765 | 4.43875 | 4.35375 | 5700000000 |
| 1719608340 | 4.3735 | 0.03 | 0.70 | 4.3445 | 4.42725 | 4.33425 | -1094967296 |
| 1719532620 | 4.34325 | -0.02 | -0.54 | 4.36575 | 4.39225 | 4.329 | 300000000 |
| 1719446220 | 4.36675 | -0 | -0.05 | 4.37 | 4.39875 | 4.34225 | 700000000 |
| 1719359820 | 4.36875 | -0.05 | -1.10 | 4.42025 | 4.45575 | 4.3572499 | 1700000000 |
| 1719273420 | 4.41725 | -0 | -0.05 | 4.415 | 4.45225 | 4.39825 | 800000000 |
| 1719003540 | 4.41925 | -0.11 | -2.53 | 4.53325 | 4.53725 | 4.41775 | 0 |
| 1718927760 | 4.53375 | 0.06 | 1.26 | 4.47575 | 4.54025 | 4.467 | 0 |
| 1718841420 | 4.47725 | 0.01 | 0.22 | 4.46925 | 4.47725 | 4.46825 | 1100000000 |
| 1718755020 | 4.46725 | 0.02 | 0.47 | 4.44775 | 4.47175 | 4.37075 | 600000000 |
| 1718668620 | 4.44625 | -0.04 | -0.92 | 4.483 | 4.48375 | 4.3895 | 700000000 |
| 1718399340 | 4.48775 | 0.01 | 0.26 | 4.47925 | 4.50975 | 4.44175 | 9900000000 |
| 1718323020 | 4.47625 | -0.04 | -0.85 | 4.52025 | 4.55675 | 4.45925 | 0 |
| 1718236620 | 4.51475 | 0.01 | 0.18 | 4.5054999 | 4.60475 | 4.495 | 6000000000 |
| 1718150220 | 4.50675 | -0.03 | -0.73 | 4.54275 | 4.56175 | 4.43775 | 0 |
| 1718063820 | 4.53975 | 0.09 | 2.01 | 4.46475 | 4.56025 | 4.46025 | 6705032704 |
| 1717793940 | 4.4502499 | -0.22 | -4.64 | 4.66575 | 4.67975 | 4.45 | 800000000 |
| 1717718220 | 4.66675 | 0.06 | 1.21 | 4.61125 | 4.67975 | 4.60825 | -1294967296 |
| 1717631760 | 4.61075 | 0.06 | 1.29 | 4.54975 | 4.62525 | 4.51875 | 0 |
| 1717545420 | 4.55225 | -0.13 | -2.84 | 4.68725 | 4.69475 | 4.53025 | 123305032704 |
| 1717459020 | 4.68525 | 0.05 | 1.13 | 4.63625 | 4.6922499 | 4.60225 | 1000000000 |
| 1717199100 | 4.633 | -0.03 | -0.57 | 4.66225 | 4.67775 | 4.57725 | 800000000 |
| 1717113420 | 4.65975 | -0.12 | -2.44 | 4.77325 | 4.78825 | 4.62475 | 6605032704 |
| 1717027020 | 4.77625 | -0.09 | -1.90 | 4.872 | 4.89225 | 4.7565 | 763105032704 |
| 1716940620 | 4.86875 | 0.05 | 1.06 | 4.82275 | 4.89675 | 4.78875 | -2094967296 |
| 1716854220 | 4.81775 | 0.04 | 0.93 | 4.76475 | 4.83975 | 4.75075 | 200000000 |
| 1716595020 | 4.77325 | 0 | 0.00 | 4.77325 | 4.77325 | 4.77325 | 0 |
| 1716508620 | 4.77325 | -0.02 | -0.50 | 4.80075 | 4.85275 | 4.7387499 | 2000000000 |
| 1716422220 | 4.79725 | -0.29 | -5.74 | 5.09225 | 5.10625 | 4.76875 | 5300000000 |
| 1716335820 | 5.08925 | -0.01 | -0.10 | 5.08975 | 5.15525 | 4.99775 | 33405032704 |
| 1716249360 | 5.09425 | 0.05 | 0.91 | 5.05475 | 5.17425 | 4.99375 | 300000000 |
| 1715984400 | 5.04825 | 0.19 | 3.89 | 4.8572499 | 5.06375 | 4.82825 | 300000000 |
| 1715903760 | 4.85925 | -0.05 | -1.07 | 4.90825 | 4.97575 | 4.82075 | -694967296 |
| 1715817420 | 4.9117499 | 0.04 | 0.91 | 4.87125 | 5.07675 | 4.79025 | 1100000000 |
| 1715731020 | 4.86725 | 0.09 | 1.93 | 4.77525 | 4.9502499 | 4.75325 | 300000000 |
| 1715644620 | 4.77525 | 0.13 | 2.71 | 4.64 | 4.77725 | 4.6137499 | 2405032704 |
| 1715379840 | 4.64925 | 0.05 | 1.02 | 4.60375 | 4.73975 | 4.60175 | 5700000000 |
| 1715299020 | 4.60225 | 0.06 | 1.35 | 4.53975 | 4.60425 | 4.5215 | 0 |
| 1715212620 | 4.54075 | -0.06 | -1.20 | 4.59875 | 4.59875 | 4.50925 | 0 |
| 1715126220 | 4.59575 | -0.01 | -0.29 | 4.6137499 | 4.6457499 | 4.57 | 100000000 |
| 1715039820 | 4.60925 | 0.04 | 0.90 | 4.5752499 | 4.63925 | 4.53775 | 800000000 |
| 1714769940 | 4.56825 | 0.06 | 1.44 | 4.50325 | 4.56975 | 4.4845 | 600000000 |
| 1714694220 | 4.50325 | -0.07 | -1.56 | 4.57475 | 4.58275 | 4.46725 | 200000000 |
| 1714607820 | 4.57475 | 0.03 | 0.62 | 4.54775 | 4.59825 | 4.5134999 | 0 |
| 1714521420 | 4.54675 | -0.13 | -2.68 | 4.6689999 | 4.694 | 4.5365 | 0 |
| 1714435020 | 4.67175 | 0.08 | 1.83 | 4.588 | 4.68075 | 4.566 | 200000000 |
| 1714165140 | 4.58775 | 0.03 | 0.71 | 4.55675 | 4.6137499 | 4.54225 | 600000000 |
| 1714089420 | 4.5555 | 0.08 | 1.77 | 4.47625 | 4.58275 | 4.46425 | 2000000000 |
| 1714003020 | 4.47625 | 0.03 | 0.61 | 4.44625 | 4.51525 | 4.44125 | 100000000 |
| 1713916620 | 4.44925 | -0.06 | -1.26 | 4.50775 | 4.51675 | 4.40925 | 0 |
| 1713830220 | 4.50625 | -0.01 | -0.22 | 4.51975 | 4.57175 | 4.48675 | 26900000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
