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 (%)
May 31, 2021 0.6300 0.6300 0.6100 0.6100 27,950 -0.01(-1.61%)
May 28, 2021 0.6200 0.6300 0.6000 0.6200 93,154 +0.01(+1.64%)
May 27, 2021 0.6000 0.6200 0.6000 0.6100 87,879 +0.03(+5.17%)
May 26, 2021 0.6000 0.6000 0.5700 0.5800 42,141 +0.00(+0.00%)
May 25, 2021 0.6000 0.6000 0.5800 0.5800 95,093 -0.03(-4.92%)
May 21, 2021 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
May 20, 2021 0.6100 0.6700 0.6100 0.6500 60,526 +0.02(+3.17%)
May 19, 2021 0.5800 0.6300 0.5700 0.6300 65,535 +0.01(+1.61%)
May 18, 2021 0.5900 0.6400 0.5700 0.6200 156,427 +0.04(+6.90%)
May 17, 2021 0.6400 0.6400 0.5800 0.5800 61,975 -0.02(-3.33%)
May 14, 2021 0.6300 0.6600 0.5800 0.6000 213,284 -0.03(-4.76%)
May 13, 2021 0.6500 0.6500 0.6200 0.6300 51,795 +0.01(+1.61%)
May 12, 2021 0.6600 0.6600 0.6200 0.6200 58,773 -0.03(-4.62%)
May 11, 2021 0.6400 0.6700 0.6100 0.6500 101,742 +0.02(+3.17%)
May 10, 2021 0.6200 0.7200 0.6200 0.6300 503,071 +0.02(+3.28%)
May 07, 2021 0.5900 0.6200 0.5800 0.6100 185,126 +0.03(+5.17%)
May 06, 2021 0.5800 0.5900 0.5600 0.5800 95,687 +0.01(+1.75%)
May 05, 2021 0.5800 0.5800 0.5600 0.5700 15,525 +0.02(+3.64%)
May 04, 2021 0.5500 0.5800 0.5500 0.5500 28,366 -0.01(-1.79%)
May 03, 2021 0.5700 0.5700 0.5300 0.5600 133,031 +0.01(+1.82%)
Apr 30, 2021 0.5600 0.5600 0.5300 0.5500 37,200 +0.00(+0.00%)
Apr 29, 2021 0.5700 0.5700 0.5400 0.5500 75,727 -0.01(-1.79%)
Apr 28, 2021 0.6000 0.6000 0.5600 0.5600 37,441 -0.03(-5.08%)
Apr 27, 2021 0.5900 0.6000 0.5700 0.5900 66,589 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.6100 0.5300 0.5900 218,689 +0.02(+3.51%)
Apr 23, 2021 0.5600 0.5900 0.5300 0.5700 86,800 +0.04(+7.55%)
Apr 22, 2021 0.5600 0.5600 0.5300 0.5300 24,715 -0.02(-3.64%)
Apr 21, 2021 0.5400 0.5500 0.5200 0.5500 169,338 +0.01(+1.85%)
Apr 20, 2021 0.5600 0.5600 0.5200 0.5400 135,103 -0.02(-3.57%)
Apr 19, 2021 0.6100 0.6100 0.5500 0.5600 213,355 -0.01(-1.75%)
Apr 16, 2021 0.5800 0.5800 0.5600 0.5700 52,700 -0.01(-1.72%)
Apr 15, 2021 0.5700 0.5900 0.5500 0.5800 59,141 +0.01(+1.75%)
Apr 14, 2021 0.5800 0.5800 0.5500 0.5700 57,345 -0.01(-1.72%)
Apr 13, 2021 0.5900 0.5900 0.5600 0.5800 42,705 +0.01(+1.75%)
Apr 12, 2021 0.5800 0.5800 0.5600 0.5700 62,359 -0.02(-3.39%)
Apr 09, 2021 0.5700 0.5900 0.5600 0.5900 111,200 +0.02(+3.51%)
Apr 08, 2021 0.5500 0.6000 0.5300 0.5700 137,006 +0.00(+0.00%)
Apr 07, 2021 0.5800 0.5800 0.5700 0.5700 108,700 -0.03(-5.00%)
Apr 06, 2021 0.6100 0.6100 0.6000 0.6000 41,779 -0.01(-1.64%)
Apr 05, 2021 0.5900 0.6100 0.5800 0.6100 128,769 +0.01(+1.67%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Mar 31, 2021 0.5600 0.5900 0.5600 0.5800 57,908 -0.01(-1.69%)
Mar 30, 2021 0.5900 0.5900 0.5700 0.5900 54,896 +0.00(+0.00%)
Mar 29, 2021 0.6100 0.6100 0.5800 0.5900 41,410 -0.01(-1.67%)
Mar 26, 2021 0.6000 0.6100 0.5800 0.6000 93,800 +0.00(+0.00%)
Mar 25, 2021 0.5500 0.6000 0.5500 0.6000 98,568 +0.03(+5.26%)
Mar 24, 2021 0.5900 0.6000 0.5700 0.5700 64,590 -0.01(-1.72%)
Mar 23, 2021 0.6100 0.6200 0.5800 0.5800 93,961 -0.04(-6.45%)
Mar 22, 2021 0.5900 0.6200 0.5800 0.6200 228,850 -0.01(-1.59%)
Mar 19, 2021 0.6300 0.6300 0.6000 0.6300 133,700 -0.01(-1.56%)
Mar 18, 2021 0.6300 0.6700 0.6300 0.6400 45,662 +0.02(+3.23%)
Mar 17, 2021 0.6400 0.6500 0.6000 0.6200 127,833 -0.02(-3.13%)
Mar 16, 2021 0.6400 0.6500 0.6200 0.6400 99,779 +0.00(+0.00%)
Mar 15, 2021 0.6000 0.6400 0.5900 0.6400 260,041 +0.03(+4.92%)
Mar 12, 2021 0.6000 0.6100 0.5900 0.6100 188,400 +0.00(+0.00%)
Mar 11, 2021 0.6400 0.6600 0.5500 0.6100 361,085 -0.01(-1.61%)
Mar 10, 2021 0.6900 0.6900 0.5900 0.6200 465,150 -0.04(-6.06%)
Mar 09, 2021 0.5900 0.7400 0.5800 0.6600 949,471 +0.11(+20.00%)
Mar 08, 2021 0.4950 0.5600 0.4950 0.5500 168,126 +0.07(+13.40%)
Mar 05, 2021 0.4500 0.4900 0.4400 0.4850 334,100 +0.01(+2.11%)
Mar 04, 2021 0.4800 0.5000 0.4500 0.4750 110,376 -0.01(-1.04%)
Mar 03, 2021 0.5300 0.5300 0.4600 0.4800 781,300 -0.09(-15.79%)
Mar 02, 2021 0.6000 0.6000 0.5500 0.5700 154,951 -0.02(-3.39%)
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.