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 |
|---|---|---|---|---|---|---|---|
| 1726865940 | 4.34475 | -0.01 | -0.30 | 4.36075 | 4.39625 | 4.32975 | 500000000 |
| 1726790220 | 4.35775 | 0.08 | 1.86 | 4.28 | 4.39075 | 4.25075 | 200000000 |
| 1726703820 | 4.27825 | -0.01 | -0.22 | 4.2859999 | 4.352 | 4.24875 | 1200000000 |
| 1726617420 | 4.28775 | 0.01 | 0.18 | 4.28 | 4.314 | 4.26325 | 10700000000 |
| 1726531020 | 4.28025 | 0.05 | 1.23 | 4.2314999 | 4.325 | 4.20425 | 700000000 |
| 1726261140 | 4.22825 | 0.01 | 0.27 | 4.22075 | 4.2565 | 4.19375 | 300000000 |
| 1726185360 | 4.21675 | 0.04 | 1.07 | 4.17175 | 4.24275 | 4.164 | 800000000 |
| 1726099020 | 4.17225 | 0.06 | 1.53 | 4.10975 | 4.1769999 | 4.09975 | -1994967296 |
| 1726012620 | 4.1095 | -0.04 | -0.87 | 4.14475 | 4.16525 | 4.08775 | 800000000 |
| 1725926220 | 4.1457499 | 0.08 | 1.87 | 4.07975 | 4.16525 | 4.0672499 | 100000000 |
| 1725656400 | 4.06975 | -0.08 | -1.94 | 4.14925 | 4.18075 | 4.06775 | 100000000 |
| 1725580620 | 4.15025 | 0.06 | 1.55 | 4.088 | 4.17025 | 4.04625 | 14600000000 |
| 1725494220 | 4.087 | -0.01 | -0.23 | 4.096 | 4.1185 | 4.048 | 200000000 |
| 1725407820 | 4.09625 | -0.09 | -2.15 | 4.18725 | 4.20125 | 4.0595 | 14400000000 |
| 1725321420 | 4.18625 | -0.04 | -0.83 | 4.22 | 4.2242499 | 4.16675 | 200000000 |
| 1725051540 | 4.22125 | 0.01 | 0.15 | 4.21325 | 4.27975 | 4.20275 | 1300000000 |
| 1724975820 | 4.215 | 0 | 0.08 | 4.2115 | 4.25025 | 4.17825 | 13200000000 |
| 1724889420 | 4.2115 | -0.09 | -2.02 | 4.29825 | 4.299 | 4.20625 | 500000000 |
| 1724803020 | 4.29825 | 0.03 | 0.76 | 4.257 | 4.31825 | 4.24975 | 100000000 |
| 1724716560 | 4.266 | 0.02 | 0.40 | 4.24175 | 4.29225 | 4.2065 | 95200000000 |
| 1724453520 | 4.249 | 0.07 | 1.67 | 4.17825 | 4.2585 | 4.1775 | 400000000 |
| 1724371020 | 4.17925 | -0.05 | -1.26 | 4.23275 | 4.251 | 4.16575 | 1500000000 |
| 1724284620 | 4.23275 | 0.04 | 1.01 | 4.1922499 | 4.24875 | 4.17475 | 6200000000 |
| 1724198220 | 4.19025 | -0.03 | -0.78 | 4.226 | 4.239 | 4.17875 | -1294967296 |
| 1724111760 | 4.223 | 0.04 | 0.99 | 4.18725 | 4.23475 | 4.1685 | 10600000000 |
| 1723841940 | 4.18175 | 0.02 | 0.53 | 4.164 | 4.18825 | 4.12025 | 10000000000 |
| 1723766220 | 4.15975 | 0.1 | 2.40 | 4.063 | 4.18175 | 4.05325 | 600000000 |
| 1723679820 | 4.06225 | -0.02 | -0.56 | 4.08625 | 4.11725 | 4.05875 | 100000000 |
| 1723593420 | 4.08525 | -0.01 | -0.31 | 4.0995 | 4.0995 | 4.039 | 0 |
| 1723507020 | 4.098 | 0.09 | 2.14 | 4.00875 | 4.11825 | 4.00325 | 600000000 |
| 1723237140 | 4.01225 | 0 | 0.05 | 4.008 | 4.07425 | 4.00425 | 100000000 |
| 1723161420 | 4.01025 | 0.05 | 1.22 | 3.96475 | 4.01125 | 3.95775 | 100000000 |
| 1723075020 | 3.96175 | -0.06 | -1.55 | 4.0275 | 4.043 | 3.9505 | 200000000 |
| 1722988620 | 4.02425 | -0.03 | -0.86 | 4.0515 | 4.08775 | 3.988 | 0 |
| 1722902220 | 4.059 | -0.09 | -2.20 | 4.1235 | 4.1765 | 3.9595 | 700000000 |
| 1722632340 | 4.1505 | 0.06 | 1.43 | 4.0875 | 4.15975 | 4.081 | 10200000000 |
| 1722556620 | 4.092 | -0.12 | -2.89 | 4.21675 | 4.244 | 4.07975 | 100000000 |
| 1722470220 | 4.21375 | 0.1 | 2.38 | 4.114 | 4.22875 | 4.10975 | 5300000000 |
| 1722383820 | 4.11575 | 0.01 | 0.21 | 4.1064999 | 4.1217499 | 4.056 | 100000000 |
| 1722297420 | 4.1072499 | -0.02 | -0.53 | 4.15125 | 4.17075 | 4.0845 | 300000000 |
| 1722027960 | 4.12925 | -0 | -0.07 | 4.1315 | 4.17275 | 4.1205 | 100000000 |
| 1721951820 | 4.132 | 0.03 | 0.70 | 4.1075 | 4.17175 | 4.05275 | 700000000 |
| 1721865360 | 4.10325 | -0.06 | -1.50 | 4.16675 | 4.1895 | 4.0915 | -1894967296 |
| 1721779020 | 4.16575 | -0.04 | -0.93 | 4.20725 | 4.22675 | 4.15025 | 100000000 |
| 1721692620 | 4.20475 | -0.04 | -0.99 | 4.2619999 | 4.2707499 | 4.1765 | 700000000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
