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, 2018 0.0850 0.0950 0.0850 0.0850 247,354 -0.00(-5.56%)
May 30, 2018 0.0900 0.0950 0.0900 0.0900 357,375 +0.00(+5.88%)
May 29, 2018 0.0950 0.0950 0.0850 0.0850 26,433 -0.01(-10.53%)
May 28, 2018 0.0950 0.0950 0.0850 0.0950 68,837 +0.01(+5.56%)
May 25, 2018 0.0900 0.0900 0.0900 0.0900 15,125 +0.00(+0.00%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
May 23, 2018 0.0950 0.0950 0.0900 0.0900 311,000 -0.01(-5.26%)
May 22, 2018 0.0850 0.0950 0.0850 0.0950 2,000 +0.01(+5.56%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 17, 2018 0.0800 0.0900 0.0800 0.0800 184,328 +0.01(+14.29%)
May 16, 2018 0.0800 0.0800 0.0700 0.0700 279,720 -0.02(-22.22%)
May 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 11, 2018 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
May 10, 2018 0.0950 0.0950 0.0850 0.0900 231,867 -0.01(-5.26%)
May 09, 2018 0.0800 0.0950 0.0700 0.0950 412,500 +0.01(+5.56%)
May 08, 2018 0.0800 0.0950 0.0750 0.0900 135,446 +0.02(+28.57%)
May 07, 2018 0.0800 0.0800 0.0700 0.0700 64,000 +0.01(+7.69%)
May 04, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
May 03, 2018 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
May 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 30, 2018 0.0700 0.0750 0.0700 0.0750 118,153 +0.01(+15.38%)
Apr 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2018 0.0550 0.0700 0.0550 0.0650 166,760 -0.01(-7.14%)
Apr 23, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 20, 2018 0.0700 0.0700 0.0600 0.0650 142,480 -0.01(-7.14%)
Apr 19, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 18, 2018 0.0750 0.0750 0.0600 0.0700 206,642 +0.01(+16.67%)
Apr 17, 2018 0.0650 0.0750 0.0600 0.0600 203,950 -0.01(-20.00%)
Apr 16, 2018 0.0750 0.0750 0.0750 0.0750 51,919 +0.00(+7.14%)
Apr 13, 2018 0.0550 0.0700 0.0550 0.0700 56,000 +0.01(+16.67%)
Apr 12, 2018 0.0600 0.0600 0.0600 0.0600 88,700 -0.01(-7.69%)
Apr 11, 2018 0.0600 0.0650 0.0600 0.0650 218,300 +0.00(+0.00%)
Apr 10, 2018 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 45,610 +0.00(+0.00%)
Apr 06, 2018 0.0650 0.0700 0.0650 0.0700 36,965 +0.00(+0.00%)
Apr 05, 2018 0.0700 0.0700 0.0650 0.0700 48,545 +0.01(+7.69%)
Apr 04, 2018 0.0650 0.0800 0.0650 0.0650 86,733 -0.01(-7.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 104,800 +0.00(+0.00%)
Apr 02, 2018 0.0800 0.0850 0.0700 0.0700 19,000 -0.01(-12.50%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 28, 2018 0.0800 0.0800 0.0650 0.0650 181,548 +0.00(+0.00%)
Mar 27, 2018 0.0700 0.0700 0.0650 0.0650 106,201 -0.01(-7.14%)
Mar 26, 2018 0.0700 0.0700 0.0700 0.0700 119,000 -0.01(-12.50%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 10,100 +0.01(+6.67%)
Mar 22, 2018 0.0800 0.0800 0.0750 0.0750 116,000 -0.01(-6.25%)
Mar 21, 2018 0.0800 0.0800 0.0800 0.0800 10,075 +0.01(+6.67%)
Mar 20, 2018 0.0750 0.0800 0.0750 0.0750 149,100 -0.01(-11.76%)
Mar 19, 2018 0.0850 0.0850 0.0800 0.0850 122,700 +0.00(+0.00%)
Mar 16, 2018 0.0850 0.0850 0.0850 0.0850 19,800 +0.01(+13.33%)
Mar 15, 2018 0.0850 0.0850 0.0750 0.0750 94,000 -0.01(-11.76%)
Mar 14, 2018 0.0800 0.0850 0.0800 0.0850 93,000 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0900 0.0850 0.0850 97,000 -0.00(-5.56%)
Mar 12, 2018 0.0900 0.0900 0.0900 0.0900 5,400 +0.00(+5.88%)
Mar 09, 2018 0.0850 0.0900 0.0850 0.0850 105,300 -0.00(-5.56%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 44,448 +0.00(+5.88%)
Mar 07, 2018 0.0900 0.0900 0.0850 0.0850 84,199 +0.00(+0.00%)
Mar 06, 2018 0.0800 0.0850 0.0800 0.0850 107,990 +0.01(+6.25%)
Mar 05, 2018 0.0850 0.0850 0.0750 0.0800 251,333 -0.01(-5.88%)
Mar 02, 2018 0.0850 0.0850 0.0800 0.0850 104,000 -0.00(-5.56%)
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.