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 28, 2017 0.0750 0.0750 0.0700 0.0700 180,539 -0.00(-6.67%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0750 72,720 -0.01(-6.25%)
Apr 26, 2017 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Apr 25, 2017 0.0800 0.0800 0.0800 0.0800 144,000 +0.00(+0.00%)
Apr 24, 2017 0.0850 0.0850 0.0750 0.0800 367,502 +0.00(+0.00%)
Apr 21, 2017 0.0800 0.0800 0.0750 0.0800 80,560 +0.00(+0.00%)
Apr 20, 2017 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Apr 19, 2017 0.0800 0.0800 0.0800 0.0800 125,799 +0.00(+0.00%)
Apr 18, 2017 0.0650 0.0800 0.0650 0.0800 53,684 +0.01(+6.67%)
Apr 17, 2017 0.0800 0.0800 0.0750 0.0750 105,133 +0.00(+7.14%)
Apr 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2017 0.0700 0.0700 0.0700 0.0700 248,000 +0.00(+0.00%)
Apr 10, 2017 0.0700 0.0700 0.0700 0.0700 2,866 -0.00(-6.67%)
Apr 06, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 05, 2017 0.0700 0.0750 0.0650 0.0650 42,000 -0.01(-7.14%)
Apr 04, 2017 0.0650 0.0700 0.0650 0.0700 2,265 +0.01(+7.69%)
Apr 03, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Mar 31, 2017 0.0650 0.0700 0.0650 0.0650 70,400 +0.00(+0.00%)
Mar 30, 2017 0.0700 0.0700 0.0650 0.0650 109,033 +0.00(+0.00%)
Mar 29, 2017 0.0650 0.0650 0.0650 0.0650 22,268 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 7,040 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Mar 21, 2017 0.0700 0.0700 0.0700 533 +0.01(+7.69%)
Mar 20, 2017 0.0650 0.0650 0.0650 0.0650 3,946 +0.00(+0.00%)
Mar 16, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 15, 2017 0.0650 0.0650 0.0650 0.0650 17,649 +0.00(+0.00%)
Mar 14, 2017 0.0650 0.0700 0.0650 0.0650 183,500 +0.00(+0.00%)
Mar 13, 2017 0.0650 0.0650 0.0650 0.0650 174,400 -0.01(-7.14%)
Mar 09, 2017 0.0700 0.0700 0.0700 933 +0.00(+0.00%)
Mar 08, 2017 0.0700 0.0700 0.0700 0.0700 268,000 +0.00(+0.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 26,200 -0.00(-6.67%)
Mar 03, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 5,560 +0.01(+7.69%)
Mar 01, 2017 0.0750 0.0750 0.0650 0.0650 43,746 -0.01(-13.33%)
Feb 28, 2017 0.0800 0.0800 0.0750 0.0750 404,266 -0.01(-6.25%)
Feb 27, 2017 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0800 0.0750 0.0800 3,560 +0.01(+6.67%)
Feb 23, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 22, 2017 0.0800 0.0800 0.0750 0.0750 13,000 -0.01(-6.25%)
Feb 21, 2017 0.0800 0.0800 0.0700 0.0800 7,207,356 +0.01(+6.67%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 16, 2017 0.0800 0.0800 0.0800 0.0800 5,852 +0.00(+0.00%)
Feb 15, 2017 0.0700 0.0800 0.0700 0.0800 282,300 +0.02(+33.33%)
Feb 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2017 0.0750 0.0750 0.0600 0.0600 12,360 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0600 0.0600 30,946 -0.01(-14.29%)
Feb 08, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.67%)
Feb 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 02, 2017 0.0650 0.0650 0.0650 272 -0.01(-13.33%)
Jan 31, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 30, 2017 0.0600 0.0600 0.0600 0.0600 200,133 -0.01(-7.69%)
Jan 27, 2017 0.0650 0.0650 0.0650 0.0650 49,000 -0.01(-13.33%)
Jan 26, 2017 0.0750 0.0750 0.0700 0.0750 20,562 +0.00(+7.14%)
Jan 25, 2017 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Jan 24, 2017 0.0650 0.0650 0.0650 0.0650 60,258 -0.01(-18.75%)
Jan 23, 2017 0.0800 0.0800 0.0800 0.0800 2,558 +0.01(+6.67%)
Jan 20, 2017 0.0750 0.0750 0.0750 0.0750 110,365 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+7.14%)
Jan 18, 2017 0.0600 0.0700 0.0600 0.0700 153,333 +0.02(+27.27%)
Jan 17, 2017 0.0500 0.0550 0.0500 0.0550 9,865 -0.02(-21.43%)
Jan 16, 2017 0.0700 0.0700 0.0700 0.0700 12,500 +0.01(+7.69%)
Jan 13, 2017 0.0650 0.0650 0.0600 0.0650 13,313 +0.01(+8.33%)
Jan 12, 2017 0.0600 0.0600 0.0600 0.0600 14,220 -0.01(-7.69%)
Jan 11, 2017 0.0550 0.0650 0.0550 0.0650 26,500 +0.01(+18.18%)
Jan 10, 2017 0.0550 0.0550 0.0550 0.0550 79,000 -0.00(-8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 205,000 +0.00(+0.00%)
Jan 06, 2017 0.0650 0.0650 0.0600 0.0600 8,666 -0.01(-7.69%)
Jan 04, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 03, 2017 0.0650 0.0650 0.0650 0.0650 2,250 -0.01(-7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 29, 2016 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Dec 28, 2016 0.0600 0.0750 0.0600 0.0750 38,520 +0.01(+15.38%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2016 0.0650 0.0650 0.0550 0.0650 156,005 +0.01(+18.18%)
Dec 21, 2016 0.0550 0.0550 0.0550 0.0550 3,000 -0.01(-15.38%)
Dec 20, 2016 0.0500 0.0650 0.0500 0.0650 29,131 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 202,330 -0.01(-7.14%)
Dec 16, 2016 0.0700 0.0700 0.0550 0.0700 19,867 +0.00(+0.00%)
Dec 15, 2016 0.0800 0.0800 0.0700 0.0700 7,775 -0.00(-6.67%)
Dec 14, 2016 0.0750 0.0750 0.0750 0.0750 25,440 +0.00(+7.14%)
Dec 13, 2016 0.0650 0.0700 0.0650 0.0700 14,315 -0.01(-12.50%)
Dec 12, 2016 0.0700 0.0800 0.0700 0.0800 17,566 +0.01(+14.29%)
Dec 09, 2016 0.0700 0.0700 0.0700 0.0700 47,741 +0.00(+0.00%)
Dec 07, 2016 0.0700 0.0700 0.0700 133 -0.01(-12.50%)
Dec 06, 2016 0.0800 0.0800 0.0800 0.0800 5,266 +0.00(+0.00%)
Dec 05, 2016 0.0800 0.0800 0.0800 0.0800 2,420 +0.01(+14.29%)
Dec 02, 2016 0.0800 0.0800 0.0700 0.0700 6,984 -0.01(-12.50%)
Dec 01, 2016 0.0900 0.0900 0.0800 0.0800 12,160 -0.01(-11.11%)
Nov 30, 2016 0.0800 0.0900 0.0800 0.0900 258,699 +0.02(+28.57%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 8,800 +0.00(+0.00%)
Nov 28, 2016 0.0650 0.0800 0.0650 0.0700 111,699 -0.01(-12.50%)
Nov 25, 2016 0.0800 0.0800 0.0700 0.0800 95,500 +0.01(+14.29%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 22, 2016 0.0850 0.0850 0.0800 0.0850 53,000 +0.01(+6.25%)
Nov 21, 2016 0.0800 0.0800 0.0800 660 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 15, 2016 0.0750 0.0750 0.0750 733 -0.01(-6.25%)
Nov 14, 2016 0.0850 0.0850 0.0800 0.0800 54,503 -0.01(-5.88%)
Nov 11, 2016 0.0850 0.0900 0.0850 0.0850 134,466 +0.00(+0.00%)
Nov 10, 2016 0.0850 0.0850 0.0850 0.0850 17,250 +0.00(+0.00%)
Nov 09, 2016 0.0850 0.0850 0.0850 0.0850 41,000 +0.01(+6.25%)
Nov 08, 2016 0.0800 0.0800 0.0800 0.0800 87,000 +0.00(+0.00%)
Nov 07, 2016 0.0750 0.0900 0.0700 0.0800 356,176 -0.01(-11.11%)
Nov 04, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Nov 03, 2016 0.0800 0.0800 0.0750 0.0750 104,026 -0.01(-11.76%)
Nov 02, 2016 0.0800 0.0850 0.0800 0.0850 6,668 +0.01(+13.33%)
Oct 28, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Oct 26, 2016 0.0900 0.0900 0.0750 0.0750 30,406 +0.00(+0.00%)
Oct 25, 2016 0.0800 0.0800 0.0750 0.0750 46,200 +0.00(+0.00%)
Oct 24, 2016 0.0750 0.0750 0.0750 0.0750 5,280 +0.00(+0.00%)
Oct 21, 2016 0.0750 0.0750 0.0750 0.0750 16,400 -0.01(-6.25%)
Oct 20, 2016 0.0850 0.0850 0.0800 0.0800 254,799 -0.01(-11.11%)
Oct 19, 2016 0.0700 0.0900 0.0700 0.0900 214,899 +0.01(+12.50%)
Oct 18, 2016 0.0800 0.0800 0.0700 0.0800 3,007,983 +0.01(+14.29%)
Oct 17, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Oct 11, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0800 645 +0.01(+14.29%)
Sep 26, 2016 0.0650 0.0800 0.0650 0.0700 45,900 +0.00(+0.00%)
Sep 23, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0700 0.0700 0.0700 19,738 -0.01(-12.50%)
Sep 21, 2016 0.0750 0.0800 0.0750 0.0800 178,000 +0.01(+23.08%)
Sep 20, 2016 0.0700 0.0700 0.0650 0.0650 45,267 -0.01(-7.14%)
Sep 16, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 14, 2016 0.0800 0.0800 0.0800 200 +0.01(+14.29%)
Sep 13, 2016 0.0700 0.0700 0.0700 0.0700 39,479 +0.00(+0.00%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 3,600 +0.00(+0.00%)
Sep 09, 2016 0.0700 0.0700 0.0700 0.0700 105,780 -0.00(-6.67%)
Sep 08, 2016 0.0750 0.0750 0.0750 0.0750 50,133 -0.01(-6.25%)
Sep 06, 2016 0.0800 0.0800 0.0800 66 +0.00(+0.00%)
Sep 01, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2016 0.0800 0.0800 0.0750 0.0800 150,000 +0.00(+0.00%)
Aug 30, 2016 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Aug 29, 2016 0.0800 0.0800 0.0800 0.0800 81,133 +0.00(+0.00%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Aug 25, 2016 0.0800 0.0900 0.0800 0.0800 208,859 +0.00(+0.00%)
Aug 24, 2016 0.0850 0.0850 0.0800 0.0800 151,000 -0.01(-5.88%)
Aug 23, 2016 0.0800 0.0850 0.0800 0.0850 71,800 -0.01(-10.53%)
Aug 22, 2016 0.0800 0.0950 0.0800 0.0950 21,323 +0.02(+26.67%)
Aug 19, 2016 0.0950 0.1000 0.0750 0.0750 220,273 -0.01(-16.67%)
Aug 18, 2016 0.0850 0.0950 0.0800 0.0900 35,964 +0.00(+5.88%)
Aug 17, 2016 0.0850 0.0850 0.0850 0.0850 10,200 +0.00(+0.00%)
Aug 15, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 12, 2016 0.0950 0.0950 0.0850 0.0850 11,373 +0.00(+0.00%)
Aug 11, 2016 0.0900 0.0900 0.0850 0.0850 4,458 -0.00(-5.56%)
Aug 10, 2016 0.0900 0.0900 0.0900 0.0900 25,540 +0.00(+5.88%)
Aug 09, 2016 0.0950 0.1000 0.0800 0.0850 298,019 -0.01(-10.53%)
Aug 08, 2016 0.0700 0.0950 0.0650 0.0950 768,733 +0.01(+18.75%)
Aug 05, 2016 0.0700 0.0800 0.0700 0.0800 25,666 +0.01(+23.08%)
Aug 04, 2016 0.0700 0.0700 0.0650 0.0650 340,146 -0.01(-7.14%)
Aug 03, 2016 0.0750 0.0800 0.0700 0.0700 35,144 -0.00(-6.67%)
Aug 02, 2016 0.0700 0.0750 0.0700 0.0750 150,391 +0.00(+7.14%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 28, 2016 0.0550 0.0600 0.0550 0.0600 324,366 +0.00(+0.00%)
Jul 27, 2016 0.0750 0.0750 0.0600 0.0600 189,320 -0.01(-20.00%)
Jul 26, 2016 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+7.14%)
Jul 25, 2016 0.0700 0.0750 0.0700 0.0700 100,600 +0.01(+7.69%)
Jul 22, 2016 0.0700 0.0700 0.0650 0.0650 27,133 -0.01(-7.14%)
Jul 21, 2016 0.0600 0.0700 0.0600 0.0700 115,040 +0.02(+40.00%)
Jul 18, 2016 0.0500 0.0500 0.0500 133 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0600 0.0500 0.0500 17,000 -0.01(-16.67%)
Jul 14, 2016 0.0600 0.0600 0.0600 0.0600 3,300 -0.01(-7.69%)
Jul 13, 2016 0.0700 0.0700 0.0650 0.0650 89,066 +0.00(+0.00%)
Jul 12, 2016 0.0650 0.0650 0.0650 0.0650 1,007 +0.00(+0.00%)
Jul 11, 2016 0.0700 0.0700 0.0650 0.0650 141,454 +0.01(+18.18%)
Jul 08, 2016 0.0600 0.0700 0.0550 0.0550 13,000 +0.00(+0.00%)
Jul 07, 2016 0.0500 0.0550 0.0500 0.0550 54,760 +0.00(+10.00%)
Jul 05, 2016 0.0450 0.0500 0.0450 0.0500 52,498 +0.01(+11.11%)
Jul 04, 2016 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+12.50%)
Jun 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 28, 2016 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jun 27, 2016 0.0550 0.0550 0.0400 0.0400 16,000 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0500 0.0400 0.0400 19,360 -0.01(-20.00%)
Jun 23, 2016 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Jun 22, 2016 0.0600 0.0600 0.0500 0.0500 206,476 -0.01(-16.67%)
Jun 21, 2016 0.0600 0.0600 0.0600 0.0600 50,253 +0.00(+9.09%)
Jun 20, 2016 0.0550 0.0550 0.0550 0.0550 132,800 +0.00(+0.00%)
Jun 17, 2016 0.0550 0.0600 0.0550 0.0550 209,666 -0.00(-8.33%)
Jun 16, 2016 0.0700 0.0700 0.0600 0.0600 69,680 -0.01(-7.69%)
Jun 15, 2016 0.0450 0.0650 0.0450 0.0650 347,100 +0.01(+30.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0.0500 228,200 +0.00(+0.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0.0500 37,019 +0.01(+11.11%)
Jun 09, 2016 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0450 0.0400 0.0450 360,400 +0.00(+12.50%)
Jun 07, 2016 0.0400 0.0400 0.0400 0.0400 521,566 +0.00(+14.29%)
Jun 06, 2016 0.0350 0.0350 0.0350 0.0350 51,766 -0.00(-12.50%)
Jun 01, 2016 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
May 30, 2016 0.0400 0.0400 0.0400 666 +0.00(+0.00%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 77,876 +0.00(+0.00%)
May 26, 2016 0.0350 0.0400 0.0350 0.0400 75,970 +0.01(+33.33%)
May 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2016 0.0300 0.0400 0.0300 0.0400 273,520 +0.00(+0.00%)
May 13, 2016 0.0350 0.0400 0.0350 0.0400 44,766 +0.00(+14.29%)
May 12, 2016 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
May 11, 2016 0.0400 0.0400 0.0400 0.0400 6,999 +0.00(+0.00%)
May 10, 2016 0.0350 0.0400 0.0350 0.0400 11,767 +0.00(+14.29%)
May 09, 2016 0.0300 0.0350 0.0300 0.0350 2,760 -0.00(-12.50%)
May 06, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
May 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
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.