US Copper (NY: CPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.60	16.60	16.43	16.44	56,300	-0.29(-1.73%)
Dec 28, 2018	16.75	16.77	16.71	16.73	7,700	-0.03(-0.21%)
Dec 27, 2018	16.66	16.76	16.66	16.76	738	-0.12(-0.68%)
Dec 26, 2018	16.90	16.91	16.81	16.88	3,926	+0.26(+1.56%)
Dec 24, 2018	16.60	16.66	16.60	16.62	3,400	-0.02(-0.12%)
Dec 21, 2018	16.77	16.77	16.63	16.64	58,900	-0.14(-0.83%)
Dec 20, 2018	16.48	17.42	16.48	16.78	4,968	+0.12(+0.72%)
Dec 19, 2018	16.65	17.33	16.64	16.66	13,159	+0.04(+0.24%)
Dec 18, 2018	16.83	16.84	16.60	16.62	5,648	-0.50(-2.92%)
Dec 17, 2018	17.08	17.18	17.00	17.12	5,966	-0.10(-0.58%)
Dec 14, 2018	17.12	17.24	17.12	17.22	4,500	-0.05(-0.31%)
Dec 13, 2018	17.42	17.42	17.25	17.27	1,784	+0.04(+0.23%)
Dec 12, 2018	17.22	17.31	17.22	17.23	11,102	-0.02(-0.13%)
Dec 11, 2018	17.26	17.26	17.22	17.25	1,072	+0.27(+1.58%)
Dec 10, 2018	17.10	17.14	16.93	16.99	3,910	-0.24(-1.42%)
Dec 07, 2018	17.18	17.23	17.17	17.23	10,000	+0.07(+0.41%)
Dec 06, 2018	17.04	17.16	16.92	17.16	6,616	-0.04(-0.23%)
Dec 04, 2018	17.40	17.40	17.17	17.20	20,700	-0.45(-2.55%)
Dec 03, 2018	17.81	17.81	17.65	17.65	5,366	+0.23(+1.32%)
Nov 30, 2018	17.33	17.45	17.33	17.42	12,100	+0.03(+0.16%)
Nov 29, 2018	17.39	17.43	17.39	17.39	3,902	-0.10(-0.56%)
Nov 28, 2018	17.25	17.53	17.25	17.49	20,759	+0.44(+2.61%)
Nov 27, 2018	17.15	17.18	17.05	17.05	2,276	-0.19(-1.07%)
Nov 26, 2018	17.27	17.34	17.23	17.23	7,282	-0.11(-0.63%)
Nov 23, 2018	17.37	17.42	17.34	17.34	1,400	-0.14(-0.80%)
Nov 21, 2018		17.48	17.48	17.48	0	+0.25(+1.45%)
Nov 20, 2018	17.52	17.56	17.21	17.23	42,264	-0.26(-1.47%)
Nov 19, 2018	17.50	17.50	17.47	17.49	681	-0.01(-0.07%)
Nov 16, 2018	17.33	17.54	17.27	17.50	28,000	+0.23(+1.32%)
Nov 15, 2018	17.22	17.31	17.22	17.27	18,342	+0.21(+1.24%)
Nov 14, 2018	16.95	17.06	16.91	17.06	7,178	+0.27(+1.61%)
Nov 13, 2018	16.92	16.92	16.79	16.79	1,412	+0.02(+0.12%)
Nov 12, 2018	16.83	16.86	16.76	16.77	2,495	-0.07(-0.42%)
Nov 09, 2018	16.24	17.00	16.24	16.84	6,900	-0.28(-1.64%)
Nov 08, 2018	17.12	17.16	17.06	17.12	16,867	-0.06(-0.35%)
Nov 07, 2018	17.15	17.25	17.15	17.18	5,609	+0.04(+0.23%)
Nov 06, 2018	17.28	17.28	17.09	17.14	2,427	-0.13(-0.75%)
Nov 05, 2018	17.40	17.40	17.25	17.27	15,359	-0.37(-2.10%)
Nov 02, 2018	17.47	17.66	17.47	17.64	26,400	+0.59(+3.46%)
Nov 01, 2018	16.80	17.11	16.80	17.05	2,803	+0.37(+2.22%)
Oct 31, 2018	16.79	16.81	16.66	16.68	3,140	-0.09(-0.54%)
Oct 30, 2018	16.85	16.87	16.69	16.77	14,159	-0.20(-1.18%)
Oct 29, 2018	17.29	17.29	16.88	16.97	3,606	-0.22(-1.28%)
Oct 26, 2018	17.09	17.22	17.09	17.19	2,500	-0.13(-0.75%)
Oct 25, 2018	17.27	17.32	17.27	17.32	4,882	+0.07(+0.41%)
Oct 24, 2018	17.29	17.32	17.25	17.25	3,099	-0.09(-0.52%)
Oct 23, 2018	17.22	17.39	17.22	17.34	2,991	-0.10(-0.57%)
Oct 22, 2018	17.58	17.58	17.41	17.44	6,949	-0.02(-0.11%)
Oct 19, 2018	17.31	17.46	17.31	17.46	2,000	+0.31(+1.81%)
Oct 18, 2018	17.19	17.28	17.12	17.15	16,574	-0.22(-1.27%)
Oct 17, 2018	17.50	17.50	17.37	17.37	1,650	-0.06(-0.34%)
Oct 16, 2018	17.50	17.50	17.41	17.43	31,776	-0.06(-0.35%)
Oct 15, 2018	17.68	17.78	17.47	17.49	2,601	-0.19(-1.06%)
Oct 12, 2018	17.69	17.72	17.52	17.68	17,100	+0.32(+1.82%)
Oct 11, 2018	17.37	17.64	17.33	17.36	6,534	+0.04(+0.26%)
Oct 10, 2018	17.64	17.64	17.26	17.32	8,700	-0.31(-1.76%)
Oct 09, 2018	17.39	17.66	17.34	17.63	10,010	+0.21(+1.21%)
Oct 08, 2018	17.35	17.42	17.33	17.42	4,023	+0.07(+0.43%)
Oct 05, 2018	17.45	17.45	17.33	17.34	11,100	-0.12(-0.72%)
Oct 04, 2018	17.88	17.91	17.40	17.47	5,148	-0.26(-1.47%)
Oct 03, 2018	17.57	17.81	17.57	17.73	5,192	+0.15(+0.85%)
Oct 02, 2018	17.81	17.83	17.56	17.58	9,555	+0.10(+0.58%)