Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Copper Corp (OP: CPPKF )

0.5834 -0.0008 (-0.14%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.5800 0.5800 0.5547 0.5580 20,949 -0.02(-2.79%)
Apr 29, 2024 0.5804 0.6050 0.5740 0.5740 20,053 +0.01(+1.74%)
Apr 26, 2024 0.5600 0.5651 0.5534 0.5642 10,100 +0.00(+0.75%)
Apr 25, 2024 0.5548 0.5600 0.5311 0.5600 17,050 +0.04(+7.57%)
Apr 24, 2024 0.5360 0.5410 0.5206 0.5206 14,564 -0.02(-2.87%)
Apr 23, 2024 0.5390 0.5490 0.5360 0.5360 11,811 -0.02(-4.27%)
Apr 22, 2024 0.5600 0.5650 0.5340 0.5599 8,644 -0.00(-0.02%)
Apr 19, 2024 0.5710 0.5809 0.5600 0.5600 8,978 -0.01(-2.17%)
Apr 18, 2024 0.5450 0.5724 0.5417 0.5724 55,423 +0.03(+5.75%)
Apr 17, 2024 0.4700 0.5500 0.4700 0.5413 5,596 +0.07(+14.44%)
Apr 16, 2024 0.4400 0.4747 0.4400 0.4730 25,118 +0.01(+1.35%)
Apr 15, 2024 0.4877 0.4970 0.4615 0.4667 18,395 -0.02(-4.33%)
Apr 12, 2024 0.5117 0.5119 0.4787 0.4878 26,887 -0.02(-4.84%)
Apr 11, 2024 0.5118 0.5129 0.4916 0.5126 11,122 +0.00(+0.10%)
Apr 10, 2024 0.5224 0.5224 0.5100 0.5121 57,366 +0.01(+2.22%)
Apr 09, 2024 0.4700 0.5100 0.4600 0.5010 22,385 +0.06(+14.05%)
Apr 08, 2024 0.4400 0.4467 0.4239 0.4393 24,283 +0.01(+2.16%)
Apr 05, 2024 0.4400 0.4400 0.4300 0.4300 4,000 +0.00(+0.84%)
Apr 04, 2024 0.4400 0.4573 0.4175 0.4264 105,330 -0.01(-1.34%)
Apr 03, 2024 0.4322 0.4322 0.4322 0.4322 144 +0.02(+5.29%)
Apr 02, 2024 0.4099 0.4268 0.4099 0.4105 2,614 +0.00(+0.17%)
Apr 01, 2024 0.4318 0.4425 0.4098 0.4098 7,035 -0.02(-5.25%)
Mar 28, 2024 0.4400 0.4400 0.4325 0.4325 8,077 -0.01(-1.70%)
Mar 27, 2024 0.4250 0.4400 0.4250 0.4400 21,395 +0.00(+0.00%)
Mar 26, 2024 0.4140 0.4400 0.4140 0.4400 3,500 +0.01(+2.02%)
Mar 25, 2024 0.4313 0.4313 0.4313 0.4313 4,081 -0.02(-4.26%)
Mar 22, 2024 0.4311 0.4505 0.4170 0.4505 11,801 +0.02(+4.96%)
Mar 21, 2024 0.4408 0.4408 0.4261 0.4292 93,959 +0.01(+3.37%)
Mar 20, 2024 0.4299 0.4299 0.4152 0.4152 4,150 -0.01(-2.76%)
Mar 19, 2024 0.4400 0.4465 0.4270 0.4270 17,445 -0.03(-7.38%)
Mar 18, 2024 0.4726 0.4730 0.4503 0.4610 15,985 -0.01(-1.91%)
Mar 15, 2024 0.4406 0.4700 0.4325 0.4700 25,222 +0.05(+12.15%)
Mar 14, 2024 0.4280 0.4280 0.4150 0.4191 5,935 +0.01(+2.22%)
Mar 13, 2024 0.3847 0.4278 0.3657 0.4100 75,243 +0.03(+7.64%)
Mar 12, 2024 0.3652 0.3809 0.3652 0.3809 5,917 +0.00(+1.25%)
Mar 11, 2024 0.3925 0.3925 0.3601 0.3762 32,678 -0.02(-5.62%)
Mar 08, 2024 0.3943 0.3986 0.3815 0.3986 966 +0.04(+10.57%)
Mar 07, 2024 0.3400 0.3750 0.3400 0.3605 35,622 -0.01(-1.98%)
Mar 06, 2024 0.3761 0.3761 0.3638 0.3678 22,388 -0.01(-3.77%)
Mar 05, 2024 0.3822 0.3822 0.3749 0.3822 2,400 +0.02(+4.14%)
Mar 04, 2024 0.3649 0.3735 0.3649 0.3670 56,545 -0.01(-3.29%)
Mar 01, 2024 0.3828 0.3926 0.3650 0.3795 14,091 -0.02(-5.78%)
Feb 29, 2024 0.3571 0.4028 0.3571 0.4028 68,360 +0.04(+10.05%)
Feb 28, 2024 0.3660 0.3660 0.3660 0.3660 1,000 +0.01(+1.67%)
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 5,292 +0.00(+0.00%)
Feb 26, 2024 0.3520 0.3600 0.3439 0.3600 25,541 +0.01(+2.86%)
Feb 23, 2024 0.3500 0.3566 0.3400 0.3500 18,650 -0.00(-0.06%)
Feb 22, 2024 0.3502 0.3502 0.3502 0.3502 1,333 -0.01(-1.41%)
Feb 21, 2024 0.3630 0.3630 0.3511 0.3552 13,342 -0.00(-0.62%)
Feb 20, 2024 0.3675 0.3675 0.3500 0.3574 16,066 -0.00(-0.83%)
Feb 16, 2024 0.3575 0.3604 0.3575 0.3604 5,852 +0.00(+0.39%)
Feb 15, 2024 0.3600 0.3600 0.3430 0.3590 1,977 -0.00(-1.07%)
Feb 14, 2024 0.3615 0.3629 0.3615 0.3629 2,668 +0.00(+1.26%)
Feb 13, 2024 0.3592 0.3592 0.3584 0.3584 1,047 -0.01(-2.61%)
Feb 12, 2024 0.3682 0.3720 0.3680 0.3680 4,779 -0.01(-3.16%)
Feb 09, 2024 0.3800 0.3800 0.3800 0.3800 1,318 +0.01(+1.74%)
Feb 08, 2024 0.3720 0.3880 0.3691 0.3735 94,810 -0.01(-1.74%)
Feb 07, 2024 0.3880 0.3880 0.3800 0.3801 2,440 -0.01(-2.04%)
Feb 06, 2024 0.3772 0.3880 0.3675 0.3880 28,049 -0.01(-2.34%)
Feb 05, 2024 0.4190 0.4190 0.3973 0.3973 46,013 +0.00(+0.00%)
Feb 02, 2024 0.4166 0.4166 0.3973 0.3973 8,517 -0.01(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.