US Copper (NY: CPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.64	16.65	16.64	16.65	1,500	-0.26(-1.53%)
Nov 27, 2019	16.83	16.91	16.83	16.91	4,000	+0.03(+0.16%)
Nov 26, 2019	16.72	16.88	16.72	16.88	236	+0.22(+1.31%)
Nov 25, 2019	16.64	16.66	16.64	16.66	1,222	+0.05(+0.32%)
Nov 22, 2019	16.54	16.65	16.54	16.61	5,200	+0.09(+0.56%)
Nov 21, 2019	16.51	16.56	16.50	16.52	9,779	-0.11(-0.66%)
Nov 20, 2019	16.69	16.70	16.63	16.63	5,619	-0.07(-0.42%)
Nov 19, 2019	16.69	16.71	16.68	16.70	6,509	+0.22(+1.33%)
Nov 18, 2019	16.54	16.54	16.46	16.48	4,155	-0.13(-0.78%)
Nov 15, 2019	16.60	16.62	16.59	16.61	4,600	+0.11(+0.64%)
Nov 14, 2019	16.54	16.54	16.48	16.50	3,374	-0.08(-0.45%)
Nov 13, 2019	16.54	16.59	16.54	16.58	2,934	-0.07(-0.42%)
Nov 12, 2019	16.69	16.69	16.62	16.65	3,579	-0.05(-0.30%)
Nov 11, 2019	16.74	16.77	16.70	16.70	4,339	-0.19(-1.10%)
Nov 08, 2019	16.88	16.93	16.83	16.89	6,200	-0.12(-0.71%)
Nov 07, 2019	16.95	17.10	16.95	17.00	82,602	+0.27(+1.61%)
Nov 06, 2019	16.82	16.89	16.70	16.73	2,900	-0.20(-1.19%)
Nov 05, 2019	17.04	17.04	16.91	16.94	7,716	+0.24(+1.42%)
Nov 04, 2019	16.73	16.73	16.67	16.70	3,577	+0.03(+0.21%)
Nov 01, 2019	16.59	16.68	16.55	16.66	22,000	+0.13(+0.78%)
Oct 31, 2019	16.69	16.69	16.50	16.54	7,969	-0.28(-1.69%)
Oct 30, 2019	16.71	16.84	16.71	16.82	825	-0.05(-0.27%)
Oct 29, 2019	16.81	16.88	16.81	16.87	9,891	+0.02(+0.09%)
Oct 28, 2019	16.87	16.87	16.79	16.85	7,599	+0.03(+0.15%)
Oct 25, 2019	16.73	16.84	16.73	16.82	7,000	+0.10(+0.61%)
Oct 24, 2019	16.80	16.80	16.69	16.72	5,827	+0.01(+0.04%)
Oct 23, 2019	16.58	16.73	16.58	16.71	1,626	+0.18(+1.11%)
Oct 22, 2019	16.60	16.60	16.53	16.53	1,890	-0.05(-0.30%)
Oct 21, 2019	16.58	16.62	16.54	16.58	1,797	+0.05(+0.31%)
Oct 18, 2019	16.49	16.56	16.49	16.53	10,900	+0.22(+1.37%)
Oct 17, 2019	16.36	16.36	16.31	16.31	395	+0.10(+0.59%)
Oct 16, 2019	16.18	16.26	16.15	16.21	3,233	-0.16(-0.98%)
Oct 15, 2019	16.38	16.41	16.33	16.37	2,637	-0.13(-0.82%)
Oct 14, 2019	16.40	16.51	16.40	16.50	4,267	+0.04(+0.21%)
Oct 11, 2019	16.42	16.50	16.42	16.47	9,400	+0.13(+0.77%)
Oct 10, 2019	16.36	16.42	16.32	16.34	2,338	+0.26(+1.64%)
Oct 09, 2019	16.07	16.08	16.07	16.08	996	-0.01(-0.08%)
Oct 08, 2019	16.13	16.13	16.09	16.09	1,551	-0.04(-0.23%)
Oct 07, 2019	16.79	16.79	16.13	16.13	1,600	+0.06(+0.37%)
Oct 04, 2019	15.95	16.07	15.89	16.07	3,500	+0.06(+0.38%)
Oct 03, 2019	15.96	16.01	15.96	16.01	3,039	-0.09(-0.58%)
Oct 02, 2019	16.10	16.12	16.10	16.10	1,236	+0.02(+0.11%)
Oct 01, 2019	15.90	16.09	15.80	16.09	8,370	-0.04(-0.25%)
Sep 30, 2019	16.26	16.26	16.12	16.12	1,549	-0.16(-1.01%)
Sep 27, 2019	16.24	16.36	16.23	16.29	4,200	+0.13(+0.83%)
Sep 26, 2019	16.33	16.33	16.14	16.16	3,332	-0.20(-1.22%)
Sep 25, 2019	16.38	16.38	16.36	16.36	343	+0.04(+0.26%)
Sep 24, 2019	16.32	16.32	16.30	16.31	3,709	-0.07(-0.42%)
Sep 23, 2019	16.25	16.38	16.25	16.38	9,808	+0.13(+0.81%)
Sep 20, 2019	16.34	16.34	16.24	16.25	7,700	-0.09(-0.55%)
Sep 19, 2019	16.37	16.38	16.32	16.34	1,723	-0.02(-0.12%)
Sep 18, 2019	16.37	16.41	16.32	16.36	11,596	-0.09(-0.52%)
Sep 17, 2019	16.44	16.47	16.36	16.45	2,386	-0.11(-0.69%)
Sep 16, 2019	16.64	16.65	16.54	16.56	9,697	-0.36(-2.13%)
Sep 13, 2019	16.83	16.92	16.83	16.92	8,100	+0.39(+2.36%)
Sep 12, 2019	16.32	16.58	16.28	16.53	3,748	+0.16(+0.98%)
Sep 11, 2019	16.41	16.41	16.33	16.37	7,963	-0.04(-0.24%)
Sep 10, 2019	16.33	16.49	16.33	16.41	8,557	-0.05(-0.30%)
Sep 09, 2019	16.45	16.46	16.42	16.46	1,162	+0.03(+0.18%)
Sep 06, 2019	16.48	16.54	16.43	16.43	3,800	-0.07(-0.42%)
Sep 05, 2019	16.45	16.56	16.41	16.50	25,731	+0.27(+1.69%)
Sep 04, 2019	16.11	16.25	16.11	16.23	6,647	+0.38(+2.39%)