ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Sprott Physical Copper Trust

Sprott Physical Copper Trust (COP.U)

7.80
-0.15
(-1.89%)
Closed March 28 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.17-2.132998745297.978.147.566287.90745376CS
40.476.412005457037.338.146.9885877.43496591CS
121.0515.55555555566.758.146.6661737.33023224CS
26-1.21-13.42952275259.019.016.0152997.23773599CS
52-2.2-221010.056.0174878.4144572CS
156-2.2-221010.056.0174878.4144572CS
260-2.2-221010.056.0174878.4144572CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17431980007.9500.007.957.957.950
17431116007.95-0.19-2.338.018.11999997.918909
17430252008.140.45.1788.147.784229
17429388007.74-0.01-0.137.717.897.693800
17428524007.750.253.337.737.87.715500
17425932007.5-0.36-4.587.977.977.5701
17425068007.860.151.957.617.867.521400
17424204007.710.375.047.7487.6229910
17423340007.340.111.527.637.637.3241070
17422476007.230.152.127.157.337.09920
17419884007.080.081.147.27.217.081200
1741902000700.007.117.1173400
17418156007-0.03-0.437.057.1720100
17417292007.030.010.147.37.347.033700
17416428007.02-0.18-2.507.157.156.984100
17413872007.2-0.03-0.417.17.27.17100
17413008007.23-0.01-0.147.427.427.11100
17412144007.24-0.01-0.147.57.557.1618500
17411280007.25-0.34-4.487.297.297.255500
17410416007.590.598.437.597.597.59400
17407824007-0.21-2.917.337.337200
17406960007.210.020.287.157.217.151650
17406096007.190.081.137.357.387.192882
17405232007.11-0.05-0.707.137.37.111800
17404368007.16-0.38-5.047.327.327.162128
17401776007.5400.007.547.547.540
17400912007.54-0.03-0.407.547.547.541000
17400048007.570.121.617.467.67.462500
17399184007.45-0.14-1.847.527.577.454000
17395728007.590.162.157.627.767.5913350
17394864007.43-0.12-1.597.567.67.436660
17394000007.550.152.037.47.557.47400
17393136007.4-0.1-1.337.57.57.336822
17392272007.50.131.767.587.587.42250
17389680007.370.030.417.227.47.211300
17388816007.340.233.237.347.347.34100
17387952007.11-0.09-1.257.37.37.11700
17387088007.20.091.277.27.257.29200
17386224007.11-0.14-1.937.117.117.11300
17383632007.250.060.837.257.257.213850
17382768007.1900.007.197.197.190
17381904007.190.081.137.197.197.19400
17381040007.1100.007.117.117.110
17380176007.11-0.09-1.257.27.27.113100
17377584007.200.007.257.357.24930
17376720007.2-0.1-1.377.237.277.1813800
17375856007.3-0.01-0.147.37.337.37600
17374992007.310.081.117.317.317.31110
17374128007.230.081.127.257.297.238400
17371536007.150.142.007.367.367.1534400
17370672007.010.010.1477.21710300
17369808007-0.2-2.787.0757.08711500
17368944007.20.284.057.167.27.16300
17368080006.92-0.05-0.727.047.046.92400
17365488006.97-0.06-0.857.17.16.974416
17364624007.030.121.747.037.037.03100
17363760006.91-0.19-2.687.17.16.792305
17362896007.100.007.17.17.10
17362032007.10.355.196.987.16.6612400
17359440006.750.172.586.756.756.75100
17358576006.580.050.776.746.746.558395
17356848006.5300.006.536.536.530
17355984006.530.091.406.776.776.51200
Rendering Error