Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Faraday Copper Corp (CSE: CBK )

0.9200 UNCHANGED
Last Price Updated: 3:47 PM EDT, Apr 22, 2022 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 22, 2022 0.9200 0 +0.01(+1.10%)
Apr 21, 2022 0.9800 0.9900 0.8900 0.9100 566,302 -0.05(-5.21%)
Apr 20, 2022 0.9300 0.9800 0.9100 0.9600 318,873 +0.02(+2.13%)
Apr 19, 2022 0.8600 0.9400 0.7700 0.9400 241,498 +0.14(+17.50%)
Apr 18, 2022 0.7800 0.8000 0.7400 0.8000 87,740 +0.00(+0.00%)
Apr 14, 2022 0.8000 0 +0.01(+1.27%)
Apr 13, 2022 0.7600 0.8100 0.7600 0.7900 95,322 +0.03(+3.95%)
Apr 12, 2022 0.7600 0.7700 0.7500 0.7600 54,700 +0.02(+2.70%)
Apr 11, 2022 0.7600 0.7700 0.7400 0.7400 36,101 -0.03(-3.90%)
Apr 08, 2022 0.7700 0.7900 0.7500 0.7700 98,321 -0.01(-1.28%)
Apr 07, 2022 0.7800 0.8000 0.7700 0.7800 38,015 -0.01(-1.27%)
Apr 06, 2022 0.7600 0.7900 0.7600 0.7900 27,500 +0.02(+2.60%)
Apr 05, 2022 0.7900 0.7900 0.7600 0.7700 25,163 -0.03(-3.75%)
Apr 04, 2022 0.7900 0.8200 0.7900 0.8000 133,376 -0.01(-1.23%)
Apr 01, 2022 0.8500 0.8600 0.8100 0.8100 27,553 -0.05(-5.81%)
Mar 31, 2022 0.8000 0.8600 0.7900 0.8600 63,224 +0.06(+7.50%)
Mar 30, 2022 0.7900 0.8000 0.7900 0.8000 39,760 +0.01(+1.27%)
Mar 29, 2022 0.7900 0.8000 0.7900 0.7900 41,361 +0.03(+3.95%)
Mar 28, 2022 0.8400 0.8700 0.7600 0.7600 71,300 -0.07(-8.43%)
Mar 25, 2022 0.8400 0.8400 0.8000 0.8300 42,795 -0.03(-3.49%)
Mar 24, 2022 0.8600 0.8600 0.8200 0.8600 109,280 +0.04(+4.88%)
Mar 23, 2022 0.8500 0.8700 0.8000 0.8200 73,485 +0.02(+2.50%)
Mar 22, 2022 0.8300 0.8300 0.8000 0.8000 12,530 -0.05(-5.88%)
Mar 21, 2022 0.8100 0.8500 0.8100 0.8500 4,035 +0.02(+2.41%)
Mar 18, 2022 0.8300 0.8300 0.8300 0.8300 2,515 +0.01(+1.22%)
Mar 17, 2022 0.8000 0.8300 0.8000 0.8200 42,076 -0.01(-1.20%)
Mar 15, 2022 0.8300 0.8300 417 -0.01(-1.19%)
Mar 14, 2022 0.8400 0.8600 0.8400 0.8400 7,255 -0.04(-4.55%)
Mar 11, 2022 0.8600 0.8800 0.8000 0.8800 69,300 +0.01(+1.15%)
Mar 10, 2022 0.8800 0.9000 0.8600 0.8700 41,060 -0.03(-3.33%)
Mar 09, 2022 0.8700 0.9000 0.8700 0.9000 12,001 +0.00(+0.00%)
Mar 08, 2022 0.8500 0.9100 0.8500 0.9000 125,217 +0.02(+2.27%)
Mar 07, 2022 0.8900 0.9300 0.8800 0.8800 59,599 -0.01(-1.12%)
Mar 04, 2022 0.8800 0.9000 0.8800 0.8900 73,000 +0.01(+1.14%)
Mar 03, 2022 0.8900 0.9000 0.8800 0.8800 44,900 -0.02(-2.22%)
Mar 02, 2022 0.9000 0.9100 0.9000 0.9000 55,620 +0.00(+0.00%)
Mar 01, 2022 0.8900 0.9000 0.8900 0.9000 33,159 +0.02(+2.27%)
Feb 28, 2022 0.8900 0.9000 0.8800 0.8800 19,225 +0.00(+0.00%)
Feb 25, 2022 0.8800 0.8800 0.8800 0.8800 21,770 +0.01(+1.15%)
Feb 24, 2022 0.9000 0.9000 0.8500 0.8700 44,780 -0.03(-3.33%)
Feb 23, 2022 0.9000 0.9000 0.9000 0.9000 25,000 +0.00(+0.00%)
Feb 22, 2022 0.8600 0.9000 0.8600 0.9000 16,346 +0.01(+1.12%)
Feb 18, 2022 0.8900 0 -0.02(-2.20%)
Feb 17, 2022 0.9300 0.9300 0.9000 0.9100 159,203 -0.01(-1.09%)
Feb 16, 2022 0.9300 0.9300 0.9200 0.9200 53,779 -0.02(-2.13%)
Feb 15, 2022 0.9300 0.9400 0.9200 0.9400 36,645 +0.02(+2.17%)
Feb 14, 2022 0.9100 0.9200 0.9000 0.9200 46,488 -0.03(-3.16%)
Feb 11, 2022 0.9100 0.9500 0.9000 0.9500 80,000 +0.01(+1.06%)
Feb 10, 2022 0.9400 0.9600 0.9000 0.9400 244,514 +0.01(+1.08%)
Feb 09, 2022 0.8900 0.9300 0.8800 0.9300 77,972 +0.06(+6.90%)
Feb 08, 2022 0.8300 0.8700 0.8200 0.8700 106,314 +0.07(+8.75%)
Feb 07, 2022 0.8100 0.8100 0.8000 0.8000 60,500 +0.00(+0.00%)
Feb 04, 2022 0.8000 0.8000 0.8000 0.8000 5,575 +0.00(+0.00%)
Feb 03, 2022 0.8300 0.8000 0.8000 44,666 -0.02(-2.44%)
Feb 02, 2022 0.8200 0.8200 0.8200 0.8200 119,636 +0.02(+2.50%)
Feb 01, 2022 0.8000 0.8100 0.8000 0.8000 22,348 +0.00(+0.00%)
Jan 31, 2022 0.8200 0.8200 0.7900 0.8000 101,842 +0.04(+5.26%)
Jan 28, 2022 0.7500 0.7600 0.7400 0.7600 159,155 -0.01(-1.30%)
Jan 27, 2022 0.8000 0.8100 0.7400 0.7700 202,042 -0.03(-3.75%)
Jan 26, 2022 0.7900 0.8100 0.7900 0.8000 143,366 +0.04(+5.26%)
Jan 25, 2022 0.7600 0.7700 0.7200 0.7600 119,001 +0.00(+0.00%)
Jan 24, 2022 0.8200 0.8200 0.7500 0.7600 292,675 -0.06(-7.32%)
Jan 21, 2022 0.8600 0.8900 0.8200 0.8200 101,481 -0.04(-4.65%)
Jan 20, 2022 0.8600 0.8800 0.8600 0.8600 11,759 +0.00(+0.00%)
Jan 19, 2022 0.7900 0.8900 0.7900 0.8600 93,365 +0.06(+7.50%)
Jan 18, 2022 0.7700 0.8000 0.7700 0.8000 88,401 +0.02(+2.56%)
Jan 17, 2022 0.7700 0.7800 0.7700 0.7800 36,500 +0.02(+2.63%)
Jan 14, 2022 0.7600 0.7600 0.7400 0.7600 180,239 -0.01(-1.30%)
Jan 13, 2022 0.8100 0.8100 0.7600 0.7700 115,500 -0.06(-7.23%)
Jan 12, 2022 0.7700 0.8400 0.7700 0.8300 267,853 +0.07(+9.21%)
Jan 11, 2022 0.7100 0.7600 0.7000 0.7600 57,448 +0.04(+5.56%)
Jan 10, 2022 0.7300 0.7500 0.7200 0.7200 23,155 -0.03(-4.00%)
Jan 07, 2022 0.7600 0.7600 0.7500 0.7500 160,542 -0.01(-1.32%)
Jan 06, 2022 0.7800 0.7800 0.7500 0.7600 77,375 +0.00(+0.00%)
Jan 05, 2022 0.7200 0.7600 0.7100 0.7600 89,282 +0.04(+5.56%)
Jan 04, 2022 0.7300 0.7300 0.7200 0.7200 65,369 -0.04(-5.26%)
Dec 31, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Dec 30, 2021 0.6700 0.7400 0.6700 0.7400 43,500 +0.07(+10.45%)
Dec 29, 2021 0.6800 0.6800 0.6600 0.6700 108,832 +0.01(+1.52%)
Dec 23, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 22, 2021 0.6900 0.6900 0.6800 0.6800 26,200 +0.00(+0.00%)
Dec 21, 2021 0.6900 0.6900 0.6800 0.6800 20,500 -0.02(-2.86%)
Dec 20, 2021 0.6900 0.7200 0.6800 0.7000 64,425 +0.01(+1.45%)
Dec 17, 2021 0.6700 0.6900 0.6700 0.6900 47,503 +0.03(+4.55%)
Dec 16, 2021 0.6600 0.6700 0.6600 0.6600 34,145 -0.03(-4.35%)
Dec 15, 2021 0.6500 0.7100 0.5600 0.6900 172,790 +0.04(+6.15%)
Dec 14, 2021 0.6500 0.7000 0.6500 0.6500 41,975 +0.00(+0.00%)
Dec 13, 2021 0.6700 0.6700 0.6500 0.6500 48,863 -0.05(-7.14%)
Dec 10, 2021 0.6800 0.7000 0.6700 0.7000 57,956 +0.02(+2.94%)
Dec 09, 2021 0.7000 0.7100 0.6800 0.6800 25,600 +0.01(+1.49%)
Dec 08, 2021 0.6500 0.6700 0.6500 0.6700 20,041 +0.04(+6.35%)
Dec 07, 2021 0.6400 0.6600 0.6300 0.6300 53,851 +0.01(+1.61%)
Dec 06, 2021 0.6000 0.6200 0.6000 0.6200 9,583 +0.03(+5.08%)
Dec 03, 2021 0.6900 0.6900 0.5300 0.5900 241,383 -0.06(-9.23%)
Dec 02, 2021 0.6800 0.6800 0.6500 0.6500 93,331 -0.02(-2.99%)
Dec 01, 2021 0.6800 0.6800 0.6600 0.6700 83,010 -0.01(-1.47%)
Nov 30, 2021 0.6800 0.6800 0.6800 0.6800 69,900 +0.00(+0.00%)
Nov 29, 2021 0.6500 0.7300 0.6500 0.6800 32,936 +0.00(+0.00%)
Nov 26, 2021 0.7300 0.7300 0.6300 0.6800 119,880 -0.08(-10.53%)
Nov 25, 2021 0.7500 0.7600 0.7500 0.7600 51,925 +0.03(+4.11%)
Nov 24, 2021 0.7000 0.7300 0.7000 0.7300 45,411 +0.02(+2.82%)
Nov 23, 2021 0.7600 0.7600 0.7100 0.7100 23,541 -0.06(-7.79%)
Nov 22, 2021 0.8000 0.8100 0.7000 0.7700 164,431 -0.03(-3.75%)
Nov 19, 2021 0.8000 0.8200 0.8000 0.8000 9,100 +0.00(+0.00%)
Nov 18, 2021 0.8000 0.8000 0.8000 0.8000 96,856 +0.00(+0.00%)
Nov 17, 2021 0.8000 0.8000 0.8000 0.8000 20,212 +0.00(+0.00%)
Nov 16, 2021 0.8000 0.8000 0.8000 0.8000 7,000 -0.01(-1.23%)
Nov 15, 2021 0.8000 0.8200 0.8000 0.8100 174,528 +0.00(+0.00%)
Nov 12, 2021 0.7700 0.8100 0.7700 0.8100 71,250 +0.03(+3.85%)
Nov 11, 2021 0.7700 0.7800 0.7400 0.7800 22,184 +0.01(+1.30%)
Nov 10, 2021 0.8000 0.7700 71,150 +0.00(+0.00%)
Nov 09, 2021 0.7500 0.7700 0.7500 0.7700 132,475 +0.02(+2.67%)
Nov 08, 2021 0.7500 0.7500 0.6900 0.7500 72,530 +0.01(+1.35%)
Nov 05, 2021 0.7200 0.7400 0.7100 0.7400 40,655 +0.04(+5.71%)
Nov 04, 2021 0.7500 0.7500 0.7000 0.7000 64,033 -0.07(-9.09%)
Nov 03, 2021 0.8200 0.8200 0.7600 0.7700 23,970 -0.01(-1.28%)
Nov 02, 2021 0.8200 0.8200 0.7600 0.7800 95,713 -0.03(-3.70%)
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.