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 (%)
May 28, 2021 0.5065 0.5211 0.5025 0.5138 72,853 +0.01(+2.13%)
May 27, 2021 0.4935 0.5140 0.4880 0.5031 122,325 +0.01(+2.55%)
May 26, 2021 0.5160 0.5160 0.4748 0.4906 70,470 -0.01(-1.47%)
May 25, 2021 0.4900 0.5068 0.4781 0.4979 128,333 +0.01(+1.41%)
May 24, 2021 0.4792 0.5000 0.4650 0.4910 127,724 -0.03(-5.14%)
May 21, 2021 0.5536 0.5580 0.4650 0.5176 532,850 -0.02(-3.79%)
May 20, 2021 0.5211 0.5600 0.5065 0.5380 240,993 +0.03(+6.18%)
May 19, 2021 0.5070 0.5290 0.4714 0.5067 90,166 -0.00(-0.12%)
May 18, 2021 0.4700 0.5400 0.4700 0.5073 199,602 +0.02(+3.53%)
May 17, 2021 0.5150 0.5379 0.4780 0.4900 151,553 -0.02(-4.74%)
May 14, 2021 0.5199 0.5459 0.4780 0.5144 419,165 -0.01(-1.08%)
May 13, 2021 0.5392 0.5405 0.5050 0.5200 142,148 -0.01(-1.31%)
May 12, 2021 0.5600 0.5638 0.5108 0.5269 197,776 -0.03(-5.91%)
May 11, 2021 0.5300 0.5667 0.5071 0.5600 131,114 +0.04(+7.65%)
May 10, 2021 0.5170 0.5948 0.5086 0.5202 706,176 +0.02(+3.01%)
May 07, 2021 0.4939 0.5098 0.4751 0.5050 177,430 +0.03(+5.32%)
May 06, 2021 0.4694 0.4852 0.4580 0.4795 172,229 +0.02(+4.24%)
May 05, 2021 0.4650 0.4800 0.4519 0.4600 75,601 +0.02(+3.37%)
May 04, 2021 0.4600 0.4799 0.4450 0.4450 101,459 -0.01(-1.55%)
May 03, 2021 0.4480 0.4698 0.4300 0.4520 197,380 +0.01(+2.17%)
Apr 30, 2021 0.4393 0.4546 0.4313 0.4424 43,300 -0.00(-0.27%)
Apr 29, 2021 0.4420 0.4700 0.4380 0.4436 121,410 -0.02(-3.57%)
Apr 28, 2021 0.4741 0.4846 0.4575 0.4600 72,242 -0.01(-2.48%)
Apr 27, 2021 0.4782 0.4998 0.4580 0.4717 125,293 -0.01(-2.64%)
Apr 26, 2021 0.4944 0.4954 0.4550 0.4845 138,782 +0.03(+7.38%)
Apr 23, 2021 0.4462 0.4930 0.4222 0.4512 116,800 +0.02(+3.72%)
Apr 22, 2021 0.4500 0.4500 0.4200 0.4350 83,045 +0.00(+0.51%)
Apr 21, 2021 0.4175 0.4338 0.4106 0.4328 129,919 +0.01(+1.74%)
Apr 20, 2021 0.4400 0.4446 0.4163 0.4254 173,795 -0.01(-3.34%)
Apr 19, 2021 0.4590 0.4842 0.4400 0.4401 198,787 -0.01(-2.35%)
Apr 16, 2021 0.4463 0.4743 0.4463 0.4507 81,200 -0.01(-1.70%)
Apr 15, 2021 0.4990 0.4990 0.4400 0.4585 155,079 +0.01(+1.48%)
Apr 14, 2021 0.4635 0.4700 0.4464 0.4518 64,498 -0.01(-1.46%)
Apr 13, 2021 0.4588 0.4707 0.4400 0.4585 109,270 +0.01(+1.62%)
Apr 12, 2021 0.4500 0.4780 0.4500 0.4512 67,727 -0.02(-5.21%)
Apr 09, 2021 0.4626 0.4830 0.4461 0.4760 156,500 +0.02(+4.62%)
Apr 08, 2021 0.4440 0.4770 0.4200 0.4550 224,002 -0.02(-4.11%)
Apr 07, 2021 0.4660 0.4745 0.4554 0.4745 110,793 -0.00(-0.71%)
Apr 06, 2021 0.4900 0.5000 0.4693 0.4779 106,779 -0.01(-2.01%)
Apr 05, 2021 0.4732 0.4930 0.4659 0.4877 123,071 +0.01(+1.88%)
Apr 01, 2021 0.4751 0.4787 0.4644 0.4787 156,000 +0.01(+2.18%)
Mar 31, 2021 0.4497 0.4720 0.4458 0.4685 247,845 +0.00(+0.09%)
Mar 30, 2021 0.4630 0.4700 0.4501 0.4681 199,611 -0.00(-0.32%)
Mar 29, 2021 0.4906 0.4906 0.4600 0.4696 107,571 -0.01(-1.57%)
Mar 26, 2021 0.4475 0.4828 0.4475 0.4771 198,400 +0.01(+1.90%)
Mar 25, 2021 0.4501 0.4768 0.4475 0.4682 253,665 +0.00(+0.69%)
Mar 24, 2021 0.4700 0.4900 0.4576 0.4650 130,723 -0.00(-0.64%)
Mar 23, 2021 0.4930 0.4938 0.4606 0.4680 257,896 -0.02(-3.25%)
Mar 22, 2021 0.4700 0.5113 0.4700 0.4837 288,770 -0.02(-3.84%)
Mar 19, 2021 0.5150 0.5150 0.4788 0.5030 149,900 -0.01(-2.14%)
Mar 18, 2021 0.5050 0.5398 0.4977 0.5140 187,786 +0.01(+2.94%)
Mar 17, 2021 0.5440 0.5440 0.4855 0.4993 344,964 -0.02(-3.91%)
Mar 16, 2021 0.5100 0.5229 0.4910 0.5196 248,039 +0.02(+4.65%)
Mar 15, 2021 0.5127 0.5150 0.4750 0.4965 425,570 +0.01(+1.24%)
Mar 12, 2021 0.5100 0.5100 0.4665 0.4904 211,400 +0.00(+0.29%)
Mar 11, 2021 0.5200 0.5276 0.4379 0.4890 446,265 -0.00(-0.45%)
Mar 10, 2021 0.5500 0.5600 0.4648 0.4912 943,579 -0.04(-8.19%)
Mar 09, 2021 0.4600 0.5873 0.4600 0.5350 1,487,426 +0.10(+22.96%)
Mar 08, 2021 0.3850 0.4435 0.3850 0.4351 304,796 +0.05(+13.19%)
Mar 05, 2021 0.3620 0.3980 0.3491 0.3844 501,900 +0.00(+1.16%)
Mar 04, 2021 0.4008 0.4010 0.3535 0.3800 422,127 -0.03(-6.17%)
Mar 03, 2021 0.4335 0.4335 0.3621 0.4050 732,979 -0.04(-10.00%)
Mar 02, 2021 0.4825 0.4850 0.4341 0.4500 145,498 +0.00(+0.85%)
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.