Coppermoly Limited Historical Data - COY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Coppermoly Limited (COY)
Coppermoly Limited (COY) Historical

Coppermoly Limited (COY)

0.013

0.002

(18.18%)

Closed December 03 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	30	0.01	0.014	0.01	50000	0.01	DE
4	0.004	44.4444444444	0.009	0.014	0.008	51360	0.00866146	DE
12	0.003	30	0.01	0.014	0.008	157714	0.00978869	DE
26	0.002	18.1818181818	0.011	0.014	0.008	107637	0.01008816	DE
52	0	0	0.013	0.014	0.008	172551	0.01165384	DE
156	0.001	8.33333333333	0.012	0.015	0.007	160309	0.01106767	DE
260	0.006	85.7142857143	0.007	0.041	0.004	379625	0.01583877	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	0.011	0.001	10.00	0.011	0.011	0.011	293724
1732857300	0.01	0.002	25.00	0.01	0.01	0.01	50000
1732770900	0.008	0	0.00	0.008	0.008	0.008	0
1732684500	0.008	0	0.00	0.008	0.008	0.008	0
1732598100	0.008	0	0.00	0.008	0.008	0.008	0
1732511700	0.008	0	0.00	0.008	0.008	0.008	0
1732252500	0.008	-0.002	-20.00	0.009	0.009	0.008	165770
1732166100	0.01	0	0.00	0.01	0.01	0.01	0
1732079700	0.01	0	0.00	0.01	0.01	0.01	0
1731993300	0.01	0	0.00	0.01	0.01	0.01	0
1731906900	0.01	0	0.00	0.01	0.01	0.01	0
1731647700	0.01	0	0.00	0.01	0.01	0.01	0
1731561300	0.01	0	0.00	0.01	0.01	0.01	0
1731474900	0.01	0	0.00	0.01	0.01	0.01	0
1731388500	0.01	0	0.00	0.01	0.01	0.01	0
1731302100	0.01	0	0.00	0.01	0.01	0.01	0
1731042900	0.01	0	0.00	0.01	0.01	0.01	20000
1730956500	0.01	0	0.00	0.01	0.01	0.01	0
1730870100	0.01	0.001	11.11	0.01	0.01	0.01	8833
1730783700	0.009	0	0.00	0.009	0.009	0.009	12195
1730697300	0.009	0	0.00	0.009	0.009	0.009	0
1730438100	0.009	0	0.00	0.009	0.009	0.009	0
1730351700	0.009	0	0.00	0.009	0.009	0.009	0
1730265300	0.009	0	0.00	0.009	0.009	0.009	0
1730178900	0.009	-0.001	-10.00	0.01	0.01	0.009	234424
1730092500	0.01	0	0.00	0.01	0.01	0.01	0
1729833300	0.01	0	0.00	0.01	0.01	0.01	4000
1729746900	0.01	0	0.00	0.01	0.01	0.01	0
1729660500	0.01	-0.001	-9.09	0.01	0.01	0.01	83564
1729574100	0.011	0.001	10.00	0.0105	0.011	0.0105	181668
1729487700	0.01	0	0.00	0.01	0.01	0.01	0
1729228500	0.01	0	0.00	0.01	0.01	0.01	0
1729142100	0.01	0.001	11.11	0.01	0.01	0.01	10000
1729055700	0.009	0	0.00	0.009	0.009	0.009	0
1728969300	0.009	0	0.00	0.009	0.009	0.009	0
1728882900	0.009	0	0.00	0.009	0.009	0.009	46512
1728623700	0.009	-0.002	-18.18	0.009	0.009	0.0085	587808
1728537300	0.011	0	0.00	0.011	0.011	0.011	0
1728450900	0.011	0	0.00	0.011	0.011	0.011	0
1728364500	0.011	0.001	10.00	0.011	0.011	0.011	127087
1728281700	0.01	0	0.00	0.01	0.01	0.01	0
1728022500	0.01	-0.001	-9.09	0.01	0.01	0.01	812106
1727936100	0.011	0	0.00	0.011	0.011	0.011	0
1727849700	0.011	0	0.00	0.011	0.011	0.011	32951
1727763300	0.011	0	0.00	0.011	0.011	0.011	0
1727676900	0.011	0	0.00	0.011	0.011	0.011	0
1727417700	0.011	0	0.00	0.011	0.011	0.011	0
1727331300	0.011	0	0.00	0.011	0.011	0.011	0
1727244900	0.011	0	0.00	0.011	0.011	0.011	0
1727158500	0.011	0	0.00	0.011	0.011	0.011	0
1727072100	0.011	0	0.00	0.011	0.011	0.011	0
1726812900	0.011	0	0.00	0.011	0.011	0.011	0
1726726500	0.011	0	0.00	0.011	0.011	0.011	0
1726640100	0.011	0	0.00	0.011	0.011	0.011	0
1726553700	0.011	0	0.00	0.011	0.011	0.011	0
1726467300	0.011	0	0.00	0.011	0.011	0.011	0
1726208100	0.011	0	0.00	0.011	0.011	0.011	0
1726121700	0.011	0	0.00	0.011	0.011	0.011	0
1726035300	0.011	0	0.00	0.011	0.011	0.011	498
1725948900	0.011	0.001	10.00	0.01	0.011	0.01	303727
1725862500	0.01	0	0.00	0.01	0.01	0.01	0
1725603300	0.01	0	0.00	0.01	0.01	0.01	0
1725516900	0.01	0	0.00	0.01	0.01	0.01	0
1725430500	0.01	0	0.00	0.01	0.01	0.01	201000
1725404400	0.01	0	0.00	0.01	0.01	0.01	0

Industrial anmd Commerci...

Consolidated Zinc

Imagion Biosystems

Salini Impregilo

Genetic Technologies

Artisan Partners Asset M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions