Dark

DSMTF
KORYX COPPER INC
stock OTC

Inactive

Nov 16, 2023

0.0360USD-2.834%(-0.0011)600

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-16	0.036000	0.036000	0.036000	0.036000	-2.834%	600	0.000%
2023-10-24	0.037050	0.037050	0.037050	0.037050	+13.650%	5,000	-2.834%
2023-10-20	0.032600	0.032600	0.032600	0.032600	0.000%	1,000	+10.429%
2023-10-19	0.032600	0.032600	0.032600	0.032600	-12.718%	57,500	+10.429%
2023-10-06	0.037350	0.037350	0.037350	0.037350	-9.433%	12,000	-3.614%
2023-09-26	0.048200	0.048200	0.041240	0.041240	+12.678%	27,400	-12.706%
2023-09-15	0.036600	0.036600	0.036600	0.036600	-9.630%	20,000	-1.639%
2023-09-11	0.042050	0.042050	0.040500	0.040500	-9.193%	1,000	-11.111%
2023-09-08	0.044600	0.044600	0.044600	0.044600	+6.190%	250	-19.283%
2023-08-31	0.042000	0.042000	0.042000	0.042000	-20.000%	10,000	-14.286%
2023-08-15	0.055800	0.055800	0.052500	0.052500	0.000%	24,500	-31.429%
2023-08-10	0.052500	0.052500	0.052500	0.052500	+8.247%	10,000	-31.429%
2023-08-09	0.048500	0.048500	0.048500	0.048500	-7.619%	31,000	-25.773%
2023-08-08	0.052500	0.052500	0.052500	0.052500	+5.000%	40,000	-31.429%
2023-08-07	0.050000	0.050000	0.050000	0.050000	+1.626%	25,000	-28.000%
2023-08-04	0.049200	0.049200	0.049200	0.049200	-10.545%	200	-26.829%
2023-08-03	0.055000	0.055000	0.055000	0.055000	0.000%	10,010	-34.545%
2023-08-01	0.055280	0.055280	0.055000	0.055000	+5.973%	53,000	-34.545%
2023-07-27	0.051900	0.051900	0.051900	0.051900	-7.651%	8,840	-30.636%
2023-07-24	0.056200	0.056200	0.056200	0.056200	-6.333%	2,286	-35.943%
2023-07-18	0.060000	0.060000	0.060000	0.060000	0.000%	10,000	-40.000%
2023-07-17	0.060000	0.060000	0.060000	0.060000	0.000%	8,800	-40.000%
2023-07-14	0.060000	0.060000	0.060000	0.060000	-5.512%	7,000	-40.000%
2023-07-12	0.069300	0.069300	0.063500	0.063500	-7.837%	20,000	-43.307%
2023-07-11	0.068900	0.068900	0.068900	0.068900	-1.571%	8,060	-47.750%
2023-07-10	0.085000	0.085000	0.070000	0.070000	+32.075%	9,100	-48.571%
2023-06-30	0.050000	0.053000	0.050000	0.053000	+6.640%	9,100	-32.075%
2023-06-29	0.050100	0.050100	0.049700	0.049700	-7.103%	153,000	-27.565%
2023-06-28	0.050000	0.053500	0.050000	0.053500	+7.000%	92,000	-32.710%
2023-06-21	0.045000	0.050000	0.044200	0.050000	-13.644%	66,650	-28.000%
2023-06-20	0.057900	0.057900	0.057900	0.057900	+50.000%	111,000	-37.824%
2023-06-15	0.038600	0.038600	0.038600	0.038600	-1.279%	10,000	-6.736%
2023-06-13	0.039100	0.039100	0.039100	0.039100	-3.931%	250	-7.928%
2023-06-12	0.050000	0.050000	0.040700	0.040700	-23.496%	15,000	-11.548%
2023-05-19	0.051030	0.053200	0.051030	0.053200	-6.667%	89,000	-32.331%
2023-05-17	0.057000	0.057000	0.057000	0.057000	-0.419%	750	-36.842%
2023-05-09	0.060000	0.060000	0.057240	0.057240	-0.797%	17,500	-37.107%
2023-05-04	0.057500	0.057700	0.057500	0.057700	-6.179%	11,000	-37.608%
2023-05-02	0.061500	0.061500	0.061500	0.061500	-8.482%	466	-41.463%
2023-04-27	0.057750	0.067200	0.057400	0.067200	-0.444%	15,260	-46.429%
2023-04-24	0.067500	0.067500	0.067500	0.067500	-1.589%	800	-46.667%
2023-04-20	0.068590	0.068590	0.068590	0.068590	-13.615%	250	-47.514%
2023-04-19	0.079400	0.079400	0.079400	0.079400	-0.750%	2,000	-54.660%
2023-04-18	0.080000	0.080000	0.080000	0.080000	-6.814%	5,575	-55.000%
2023-04-17	0.090000	0.090700	0.085850	0.085850	-6.072%	6,015	-58.066%
2023-04-14	0.081000	0.091400	0.081000	0.091400	+13.119%	31,742	-60.613%
2023-04-13	0.069350	0.083700	0.069350	0.080800	+25.466%	87,800	-55.446%
2023-04-12	0.060000	0.064400	0.058300	0.064400	+7.333%	100,710	-44.099%
2023-04-06	0.065000	0.065000	0.060000	0.060000	-7.550%	50,500	-40.000%
2023-04-03	0.064900	0.064900	0.064900	0.064900	+19.083%	1,500	-44.530%
2023-03-31	0.054500	0.054500	0.054500	0.054500	-9.167%	25,000	-33.945%
2023-03-30	0.060000	0.060000	0.060000	0.060000	0.000%	2,000	-40.000%
2023-03-29	0.069000	0.069000	0.059100	0.060000	+3.627%	20,200	-40.000%
2023-03-28	0.057000	0.057900	0.057000	0.057900	+2.842%	2,500	-37.824%
2023-03-24	0.056300	0.056300	0.056300	0.056300	+3.303%	500	-36.057%
2023-03-22	0.054500	0.054500	0.054500	0.054500	-0.909%	800	-33.945%
2023-03-21	0.054600	0.059000	0.054600	0.055000	-6.780%	65,000	-34.545%
2023-03-20	0.054500	0.059100	0.054500	0.059000	+3.509%	15,400	-38.983%
2023-03-16	0.056300	0.057000	0.056300	0.057000	-3.716%	18,600	-36.842%
2023-03-15	0.059200	0.059200	0.059200	0.059200	-1.333%	10,400	-39.189%
2023-03-14	0.060000	0.060000	0.060000	0.060000	0.000%	29,500	-40.000%
2023-03-13	0.066300	0.066300	0.057200	0.060000	-14.286%	92,000	-40.000%
2023-03-10	0.072000	0.072000	0.070000	0.070000	+87.668%	14,000	-48.571%
2023-03-09	0.037300	0.037300	0.037300	0.037300	-15.227%	1,000	-3.485%
2023-03-01	0.049990	0.049990	0.044000	0.044000	+7.317%	1,680	-18.182%
2023-02-28	0.042000	0.042000	0.041000	0.041000	+6.218%	97,000	-12.195%
2023-02-27	0.038600	0.038600	0.038600	0.038600	-6.876%	1,200	-6.736%
2023-02-24	0.036900	0.041450	0.036900	0.041450	+18.429%	51,500	-13.148%
2023-02-23	0.035000	0.035000	0.035000	0.035000	+20.690%	1,000	+2.857%
2023-02-17	0.031550	0.031550	0.029000	0.029000	-45.794%	2,250	+24.138%
2023-02-13	0.053500	0.053500	0.053500	0.053500	+6.574%	2,000	-32.710%
2023-01-31	0.049730	0.050200	0.049730	0.050200	+28.718%	24,785	-28.287%
2023-01-30	0.039000	0.039000	0.039000	0.039000	-23.529%	454	-7.692%
2023-01-25	0.050100	0.051000	0.050100	0.051000	+19.159%	78,000	-29.412%
2023-01-23	0.038200	0.042800	0.038200	0.042800	-17.850%	26,250	-15.888%
2023-01-20	0.032100	0.052100	0.032100	0.052100	+59.327%	21,000	-30.902%
2023-01-19	0.032700	0.032700	0.032700	0.032700	-7.627%	100	+10.092%
2023-01-18	0.038200	0.038310	0.035400	0.035400	-6.101%	138,600	+1.695%
2023-01-17	0.035460	0.037700	0.035460	0.037700	-0.265%	78,200	-4.509%
2023-01-13	0.033000	0.037800	0.033000	0.037800	+36.659%	89,000	-4.762%
2023-01-11	0.030900	0.030900	0.027660	0.027660	+8.047%	147,000	+30.152%
2023-01-09	0.025600	0.025600	0.025600	0.025600	-23.582%	11,224	+40.625%
2023-01-05	0.037700	0.037700	0.033500	0.033500	-1.471%	199,000	+7.463%
2023-01-03	0.034000	0.034000	0.034000	0.034000	0.000%	8,000	+5.882%
2022-12-30	0.034000	0.034000	0.034000	0.034000	0.000%	93,000	+5.882%
2022-12-29	0.034000	0.034000	0.034000	0.034000	+0.592%	25,000	+5.882%
2022-12-28	0.033800	0.033800	0.033800	0.033800	+13.043%	107,900	+6.509%
2022-12-27	0.029900	0.029900	0.029900	0.029900	-7.143%	21,504	+20.401%
2022-12-23	0.032400	0.036480	0.032200	0.032200	-4.451%	125,000	+11.801%
2022-12-19	0.033700	0.033700	0.031320	0.033700	+12.333%	50,000	+6.825%
2022-12-15	0.030000	0.030000	0.030000	0.030000	+9.449%	75,000	+20.000%
2022-12-12	0.027410	0.027410	0.027410	0.027410	-8.633%	3,000	+31.339%
2022-12-01	0.030000	0.030000	0.026480	0.030000	+6.952%	25,000	+20.000%
2022-11-30	0.028050	0.028050	0.028050	0.028050	-16.018%	3,000	+28.342%
2022-11-22	0.033400	0.033400	0.033400	0.033400	-24.005%	1,700	+7.784%
2022-11-15	0.043950	0.043950	0.043950	0.043950	-6.489%	22,000	-18.089%
2022-11-11	0.047000	0.047000	0.047000	0.047000	-17.688%	7,000	-23.404%
2022-11-10	0.056100	0.060000	0.056100	0.057100	+3.818%	9,100	-36.953%
2022-11-09	0.056000	0.060000	0.054400	0.055000	+17.823%	38,869	-34.545%
2022-11-08	0.043000	0.049300	0.043000	0.046680	+55.600%	68,000	-22.879%
2022-11-04	0.030000	0.030000	0.030000	0.030000	0.000%	16,000	+20.000%
2022-11-03	0.030000	0.030000	0.030000	0.030000	+14.504%	3,000	+20.000%
2022-10-26	0.026500	0.026500	0.026200	0.026200	-1.132%	80,000	+37.405%
2022-10-18	0.026500	0.026500	0.026500	0.026500	-11.223%	25,000	+35.849%
2022-10-11	0.029750	0.029850	0.029750	0.029850	+5.701%	7,000	+20.603%
2022-10-04	0.030100	0.030200	0.028240	0.028240	-5.867%	153,324	+27.479%
2022-10-03	0.026800	0.030000	0.026800	0.030000	-1.316%	263,000	+20.000%
2022-09-28	0.030400	0.030400	0.030400	0.030400	+24.897%	4,000	+18.421%
2022-09-27	0.024340	0.024340	0.024340	0.024340	-0.653%	4,000	+47.905%
2022-09-26	0.024500	0.024500	0.024500	0.024500	+8.889%	10,000	+46.939%
2022-09-20	0.022500	0.022500	0.022500	0.022500	+1.351%	1,500	+60.000%
2022-09-15	0.022600	0.022600	0.022200	0.022200	-1.683%	28,000	+62.162%
2022-09-14	0.022580	0.022580	0.022580	0.022580	-24.733%	50,000	+59.433%
2022-09-06	0.030830	0.030830	0.030000	0.030000	-16.667%	210,990	+20.000%
2022-09-01	0.034000	0.036000	0.030000	0.036000	+20.000%	4,990	0.000%
2022-08-29	0.033540	0.033540	0.030000	0.030000	-1.316%	19,343	+20.000%
2022-08-08	0.030400	0.030400	0.030400	0.030400	-4.403%	10,000	+18.421%
2022-08-04	0.031800	0.031800	0.031800	0.031800	+6.000%	10,000	+13.208%
2022-07-29	0.030000	0.036100	0.030000	0.030000	+9.091%	45,100	+20.000%
2022-07-28	0.027500	0.027500	0.027500	0.027500	0.000%	75,000	+30.909%
2022-07-27	0.026000	0.027800	0.026000	0.027500	+20.087%	102,833	+30.909%
2022-07-26	0.025250	0.025250	0.022900	0.022900	+0.439%	12,000	+57.205%
2022-07-21	0.027700	0.028100	0.022800	0.022800	-17.986%	85,000	+57.895%
2022-07-20	0.028000	0.028000	0.024680	0.027800	+0.361%	120,000	+29.496%
2022-07-19	0.027700	0.027700	0.027700	0.027700	+25.339%	5,000	+29.964%
2022-07-14	0.022100	0.022100	0.022100	0.022100	-26.333%	21,000	+62.896%
2022-07-13	0.030000	0.030000	0.030000	0.030000	+5.263%	1,000	+20.000%
2022-07-08	0.030000	0.030000	0.028500	0.028500	-11.491%	234,000	+26.316%
2022-07-05	0.032200	0.032200	0.032200	0.032200	-8.000%	15,000	+11.801%
2022-06-28	0.035000	0.035000	0.035000	0.035000	-14.110%	4,900	+2.857%
2022-06-16	0.040750	0.040750	0.040750	0.040750	-1.807%	300	-11.656%
2022-06-10	0.042400	0.042400	0.041500	0.041500	-3.037%	27,950	-13.253%
2022-06-02	0.037575	0.042800	0.037575	0.042800	+11.313%	31,740	-15.888%
2022-05-23	0.038450	0.038450	0.038450	0.038450	-19.561%	1,000	-6.372%
2022-05-19	0.049590	0.049590	0.046400	0.047800	-10.319%	21,490	-24.686%
2022-05-18	0.053300	0.053300	0.053300	0.053300	-3.091%	5,000	-32.458%
2022-05-17	0.042700	0.055000	0.042700	0.055000	+34.146%	37,990	-34.545%
2022-05-16	0.041000	0.041000	0.041000	0.041000	+2.500%	500	-12.195%
2022-05-13	0.040000	0.040000	0.040000	0.040000	0.000%	74,000	-10.000%
2022-05-12	0.041790	0.041790	0.040000	0.040000	0.000%	67,700	-10.000%
2022-05-11	0.040000	0.040000	0.040000	0.040000	-9.798%	5,000	-10.000%
2022-05-10	0.033600	0.044345	0.033600	0.044345	+33.973%	52,000	-18.818%
2022-05-09	0.042500	0.042500	0.033100	0.033100	-22.300%	18,000	+8.761%
2022-05-06	0.042600	0.042600	0.042600	0.042600	-13.818%	15,000	-15.493%
2022-05-04	0.049430	0.049430	0.049430	0.049430	-1.534%	7,500	-27.170%
2022-04-29	0.053000	0.053000	0.050200	0.050200	+0.400%	23,990	-28.287%
2022-04-27	0.054940	0.054950	0.050000	0.050000	-1.961%	142,500	-28.000%
2022-04-26	0.051000	0.051000	0.051000	0.051000	-7.273%	10,000	-29.412%
2022-04-25	0.050000	0.055000	0.050000	0.055000	-2.135%	30,166	-34.545%
2022-04-21	0.056200	0.061860	0.056200	0.056200	+2.182%	12,500	-35.943%
2022-04-20	0.055000	0.055000	0.055000	0.055000	-7.919%	200,000	-34.545%
2022-04-19	0.067620	0.067620	0.047970	0.059730	+15.756%	225,000	-39.729%
2022-04-01	0.051600	0.051600	0.051600	0.051600	+9.345%	9,070	-30.233%
2022-03-28	0.050240	0.050240	0.047190	0.047190	-3.101%	20,000	-23.713%
2022-03-24	0.049000	0.049000	0.048700	0.048700	-18.833%	52,212	-26.078%
2022-03-23	0.060800	0.068300	0.060000	0.060000	0.000%	237,775	-40.000%
2022-03-22	0.058090	0.060000	0.058090	0.060000	+6.383%	91,196	-40.000%
2022-03-18	0.056400	0.056400	0.056400	0.056400	+2.545%	1,000	-36.170%
2022-03-16	0.055000	0.055000	0.055000	0.055000	+6.178%	91,000	-34.545%
2022-03-15	0.049000	0.051800	0.049000	0.051800	+5.714%	72,000	-30.502%
2022-03-14	0.049620	0.049620	0.049000	0.049000	-2.000%	6,000	-26.531%
2022-03-10	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	-28.000%
2022-03-09	0.050000	0.050000	0.050000	0.050000	-2.610%	15,400	-28.000%
2022-03-08	0.055000	0.056000	0.051340	0.051340	+3.072%	28,000	-29.879%
2022-03-07	0.049810	0.049810	0.049810	0.049810	-5.124%	2,000	-27.725%
2022-03-04	0.052500	0.052500	0.052500	0.052500	+0.191%	3,000	-31.429%
2022-03-02	0.047000	0.052400	0.047000	0.052400	+11.489%	37,000	-31.298%
2022-03-01	0.047000	0.047000	0.047000	0.047000	+2.397%	24,000	-23.404%
2022-02-25	0.044290	0.050000	0.044290	0.045900	+6.744%	52,590	-21.569%
2022-02-18	0.047600	0.047600	0.043000	0.043000	-12.602%	17,980	-16.279%
2022-02-17	0.047700	0.049200	0.047700	0.049200	+2.500%	108,544	-26.829%
2022-02-16	0.046100	0.049900	0.046100	0.048000	+13.141%	12,446	-25.000%
2022-02-15	0.042425	0.042425	0.042425	0.042425	-5.722%	7,108	-15.144%
2022-02-14	0.049600	0.049600	0.045000	0.045000	-11.050%	20,250	-20.000%
2022-02-11	0.050590	0.050590	0.050590	0.050590	+0.777%	1,000	-28.840%
2022-02-10	0.048610	0.055660	0.048610	0.050200	+10.209%	27,869	-28.287%
2022-02-07	0.042790	0.045550	0.042790	0.045550	+8.452%	3,000	-20.966%
2022-01-28	0.042000	0.042000	0.042000	0.042000	-11.579%	75,000	-14.286%
2022-01-26	0.047500	0.047500	0.047500	0.047500	+5.556%	100,000	-24.211%
2022-01-24	0.050100	0.050100	0.045000	0.045000	-12.791%	30,990	-20.000%
2022-01-20	0.053100	0.055620	0.051600	0.051600	-2.825%	124,996	-30.233%
2022-01-19	0.059560	0.059560	0.053100	0.053100	-6.514%	19,000	-32.203%
2022-01-14	0.052000	0.056800	0.052000	0.056800	+17.113%	163,000	-36.620%
2022-01-12	0.048500	0.048500	0.048500	0.048500	+2.407%	362,100	-25.773%
2022-01-10	0.047400	0.047400	0.047360	0.047360	-0.190%	164,000	-23.986%
2022-01-07	0.046960	0.047450	0.046960	0.047450	-6.040%	6,390	-24.131%
2022-01-06	0.050500	0.050500	0.050500	0.050500	+1.000%	5,000	-28.713%
2022-01-05	0.050740	0.050740	0.050000	0.050000	+4.767%	35,970	-28.000%
2022-01-04	0.045600	0.048000	0.045600	0.047725	-20.458%	474,040	-24.568%
2022-01-03	0.060000	0.060000	0.060000	0.060000	0.000%	33,333	-40.000%

.dark-mode .chLkSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chLkSk{ color: #333333; background-color: white; border: 2px solid #333333; }DSMTFKORYX COPPER INCstock OTC

DSMTF
KORYX COPPER INC
stock OTC