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 |
|---|---|---|---|---|---|---|---|
| 1741651020 | 4.65075 | -0.07 | -1.49 | 4.70675 | 4.74275 | 4.64125 | 0 |
| 1741384800 | 4.72125 | -0.07 | -1.42 | 4.78475 | 4.79875 | 4.68925 | 200000000 |
| 1741305420 | 4.78925 | -0.03 | -0.59 | 4.81525 | 4.85775 | 4.74225 | 5700000000 |
| 1741219020 | 4.81775 | 0.24 | 5.14 | 4.58075 | 4.82925 | 4.55275 | 6805032704 |
| 1741132620 | 4.58225 | -0.03 | -0.56 | 4.60875 | 4.61625 | 4.52675 | -1094967296 |
| 1741046220 | 4.608 | 0.04 | 0.93 | 4.59025 | 4.65825 | 4.5415 | 500000000 |
| 1740783540 | 4.56575 | -0.03 | -0.61 | 4.5925 | 4.59725 | 4.515 | 6100000000 |
| 1740700620 | 4.59375 | 0.01 | 0.24 | 4.58125 | 4.67025 | 4.55075 | 8405032704 |
| 1740614220 | 4.58275 | -0.12 | -2.57 | 4.70775 | 4.74975 | 4.5655 | 0 |
| 1740527820 | 4.70375 | 0.15 | 3.38 | 4.5525 | 4.71325 | 4.51725 | 0 |
| 1740441420 | 4.55 | -0.04 | -0.86 | 4.60125 | 4.62625 | 4.54925 | 5000000000 |
| 1740175200 | 4.58925 | -0.07 | -1.54 | 4.66075 | 4.66125 | 4.58725 | 1600000000 |
| 1740095820 | 4.66125 | 0.05 | 1.13 | 4.61175 | 4.68675 | 4.59575 | 3105032704 |
| 1740009420 | 4.60925 | -0.02 | -0.50 | 4.632 | 4.65925 | 4.60075 | 7505032704 |
| 1739923020 | 4.63225 | -0.01 | -0.19 | 4.64325 | 4.6609999 | 4.5912499 | -894967296 |
| 1739836620 | 4.64125 | -0.04 | -0.86 | 4.69075 | 4.71425 | 4.63475 | 1200000000 |
| 1739570400 | 4.6815 | -0.14 | -2.82 | 4.8172499 | 4.87875 | 4.67875 | -2094967296 |
| 1739491020 | 4.8172499 | 0.08 | 1.72 | 4.73625 | 4.83225 | 4.72325 | 19200000000 |
| 1739404620 | 4.73575 | 0.1 | 2.12 | 4.6377499 | 4.75225 | 4.6155 | 220200000000 |
| 1739318220 | 4.63725 | -0.08 | -1.78 | 4.72225 | 4.73475 | 4.578 | 0 |
| 1739231820 | 4.72125 | 0.09 | 1.99 | 4.64075 | 4.75175 | 4.617 | 300000000 |
| 1738965540 | 4.62925 | 0.14 | 3.01 | 4.495 | 4.64075 | 4.49425 | 19505032704 |
| 1738886160 | 4.494 | -0 | -0.04 | 4.5 | 4.5385 | 4.44525 | 5600000000 |
| 1738799820 | 4.49575 | 0.11 | 2.40 | 4.39125 | 4.53275 | 4.37625 | 2100000000 |
| 1738713420 | 4.39025 | 0.03 | 0.80 | 4.3585 | 4.40225 | 4.33875 | 21005032704 |
| 1738627020 | 4.3555 | 0.05 | 1.25 | 4.26375 | 4.369 | 4.21725 | 1100000000 |
| 1738367160 | 4.30175 | -0.05 | -1.08 | 4.34875 | 4.35225 | 4.28775 | 1600000000 |
| 1738281420 | 4.34875 | 0.02 | 0.55 | 4.325 | 4.37575 | 4.29225 | 7405032704 |
| 1738195020 | 4.32475 | 0.05 | 1.06 | 4.27775 | 4.33925 | 4.23625 | 1900000000 |
| 1738108620 | 4.2795 | -0 | -0.06 | 4.2787499 | 4.30425 | 4.272 | 100000000 |
| 1738022220 | 4.282 | -0.06 | -1.33 | 4.323 | 4.32675 | 4.25375 | 1400000000 |
| 1737756000 | 4.33975 | -0.01 | -0.16 | 4.346 | 4.4102499 | 4.3365 | 1000000000 |
| 1737676560 | 4.34675 | 0.03 | 0.74 | 4.3155 | 4.35675 | 4.263 | 10300000000 |
| 1737590160 | 4.315 | -0.04 | -0.80 | 4.35225 | 4.35825 | 4.3055 | 1200000000 |
| 1737503820 | 4.35 | 0 | 0.01 | 4.3477499 | 4.36525 | 4.2932499 | -2094967296 |
| 1737417420 | 4.34975 | -0.02 | -0.46 | 4.378 | 4.39975 | 4.3019999 | -1694967296 |
| 1737151140 | 4.36975 | -0.08 | -1.73 | 4.4455 | 4.486 | 4.36225 | 9400000000 |
| 1737071820 | 4.44675 | 0.03 | 0.77 | 4.4135 | 4.45925 | 4.39925 | 21405032704 |
| 1736985420 | 4.41275 | 0.06 | 1.29 | 4.35475 | 4.4189999 | 4.33425 | 26000000000 |
| 1736899020 | 4.35675 | 0.01 | 0.20 | 4.347 | 4.37775 | 4.32625 | 6705032704 |
| 1736812620 | 4.34825 | 0.04 | 1.02 | 4.3125 | 4.35675 | 4.3012499 | 6505032704 |
| 1736546340 | 4.30425 | -0.02 | -0.36 | 4.32325 | 4.37025 | 4.296 | 17400000000 |
| 1736467020 | 4.32 | 0.04 | 1.01 | 4.27675 | 4.35925 | 4.26925 | 23300000000 |
| 1736380620 | 4.27675 | 0.08 | 1.88 | 4.19875 | 4.283 | 4.1815 | 5100000000 |
| 1736294220 | 4.19775 | 0.03 | 0.83 | 4.16375 | 4.224 | 4.1525 | 800000000 |
| 1736207820 | 4.163 | 0.07 | 1.82 | 4.08925 | 4.21 | 4.07175 | 9800000000 |
| 1735945140 | 4.0885 | 0.05 | 1.16 | 4.041 | 4.09325 | 4.02225 | 15205032704 |
| 1735862220 | 4.04175 | -0 | -0.11 | 4.04575 | 4.07025 | 4.01875 | 10000000000 |
| 1735775820 | 4.04625 | 0.01 | 0.25 | 4.2025 | 4.2025 | 4.0352499 | 0 |
| 1735685940 | 4.03625 | -0.07 | -1.64 | 4.10325 | 4.11025 | 4.0199999 | 0 |
| 1735603020 | 4.10375 | -0.03 | -0.83 | 4.1485 | 4.16 | 4.09375 | 53905032704 |
| 1735336800 | 4.13825 | -0.01 | -0.33 | 4.15275 | 4.16075 | 4.11925 | 20805032704 |
| 1735257420 | 4.15175 | 0.04 | 0.94 | 4.1155 | 4.1545 | 4.083 | 13300000000 |
| 1735171020 | 4.11325 | 0 | 0.02 | 4.117 | 4.12025 | 4.11225 | 0 |
| 1735073940 | 4.11225 | 0.01 | 0.16 | 4.106 | 4.13225 | 4.0945 | 100000000 |
| 1734998220 | 4.1055 | -0 | -0.01 | 4.1195 | 4.13675 | 4.08525 | 0 |
| 1734732000 | 4.106 | 0.02 | 0.43 | 4.08975 | 4.12 | 4.0795 | 1000000000 |
| 1734652620 | 4.08825 | -0 | -0.12 | 4.096 | 4.12575 | 4.0785 | 7905032704 |
| 1734566220 | 4.093 | -0.06 | -1.46 | 4.15175 | 4.176 | 4.09075 | 845305032704 |
| 1734479820 | 4.1535 | -0.04 | -1.07 | 4.19775 | 4.20375 | 4.14075 | 182200000000 |
| 1734393420 | 4.19825 | -0 | -0.05 | 4.2074999 | 4.2242499 | 4.1762499 | 800000000 |
| 1734127200 | 4.2005 | -0.04 | -0.86 | 4.2355 | 4.24775 | 4.18925 | -1794967296 |
| 1734047760 | 4.237 | -0.03 | -0.76 | 4.2699999 | 4.3385 | 4.222 | 26800000000 |
| 1733961420 | 4.2695 | -0.01 | -0.17 | 4.275 | 4.325 | 4.23725 | 9100000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
