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 (%)
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%)
May 03, 2016 0.0350 0.0350 0.0350 0.0350 1,676 +0.00(+0.00%)
Apr 29, 2016 0.0350 0.0350 0.0350 880 +0.00(+0.00%)
Apr 28, 2016 0.0350 0.0350 0.0350 0.0350 4,571 +0.01(+16.67%)
Apr 27, 2016 0.0300 0.0300 0.0300 0.0300 20,371 -0.01(-14.29%)
Apr 22, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 21, 2016 0.0300 0.0300 0.0300 0.0300 8,992 -0.01(-14.29%)
Apr 20, 2016 0.0300 0.0350 0.0300 0.0350 4,596 +0.01(+16.67%)
Apr 19, 2016 0.0300 0.0300 0.0300 0.0300 13,833 -0.01(-33.33%)
Apr 15, 2016 0.0450 0.0450 0.0450 533 +0.00(+12.50%)
Apr 14, 2016 0.0300 0.0400 0.0300 0.0400 6,664,151 +0.01(+60.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0.0250 3,400 -0.01(-28.57%)
Apr 11, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 08, 2016 0.0300 0.0450 0.0300 0.0450 70,002 +0.01(+50.00%)
Apr 07, 2016 0.0300 0.0300 0.0300 0.0300 1,939 +0.00(+0.00%)
Apr 06, 2016 0.0300 0.0300 0.0300 0.0300 172,000 +0.00(+0.00%)
Apr 05, 2016 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Apr 04, 2016 0.0300 0.0300 0.0250 0.0250 1,000,000 -0.00(-16.67%)
Mar 31, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0300 0.0300 0.0300 4,340 +0.00(+0.00%)
Mar 18, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2016 0.0300 0.0450 0.0300 0.0300 17,410 -0.01(-25.00%)
Mar 11, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 03, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0.0450 2,214 +0.01(+50.00%)
Mar 01, 2016 0.0450 0.0500 0.0300 0.0300 301,494 -0.01(-25.00%)
Feb 29, 2016 0.0500 0.0500 0.0400 0.0400 34,994 +0.00(+0.00%)
Feb 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0.0400 30,373 +0.00(+0.00%)
Feb 23, 2016 0.0400 0.0400 0.0400 0.0400 50,799 +0.00(+0.00%)
Feb 22, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Feb 19, 2016 0.0350 0.0400 0.0350 0.0400 36,000 +0.01(+33.33%)
Feb 18, 2016 0.0300 0.0300 0.0300 0.0300 106,533 +0.00(+0.00%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 10, 2016 0.0350 0.0350 0.0300 0.0300 220,000 -0.01(-14.29%)
Feb 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 01, 2016 0.0400 0.0400 0.0400 133 +0.00(+14.29%)
Jan 29, 2016 0.0350 0.0350 0.0350 0.0350 6,706 +0.00(+0.00%)
Jan 28, 2016 0.0350 0.0350 0.0350 0.0350 10,133 -0.00(-12.50%)
Jan 27, 2016 0.0400 0.0400 0.0400 0.0400 1,335 +0.00(+0.00%)
Jan 25, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 22, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jan 21, 2016 0.0400 0.0400 0.0400 0.0400 99,000 +0.00(+14.29%)
Jan 20, 2016 0.0400 0.0400 0.0350 0.0350 4,124 -0.00(-12.50%)
Jan 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2016 0.0350 0.0400 0.0350 0.0400 6,280 +0.00(+0.00%)
Jan 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 11, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 559 +0.00(+12.50%)
Dec 30, 2015 0.0350 0.0450 0.0350 0.0400 12,743 +0.00(+0.00%)
Dec 29, 2015 0.0400 0.0400 0.0400 0.0400 3,932 +0.00(+0.00%)
Dec 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 100,133 +0.01(+33.33%)
Dec 16, 2015 0.0350 0.0350 0.0300 0.0300 168,198 -0.01(-14.29%)
Dec 15, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 14, 2015 0.0350 0.0350 0.0350 0.0350 20,999 -0.00(-12.50%)
Dec 11, 2015 0.0400 0.0400 0.0400 0.0400 50,400 +0.00(+14.29%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Dec 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 03, 2015 0.0350 0.0350 0.0350 0.0350 11,840 -0.00(-12.50%)
Dec 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 27, 2015 0.0350 0.0350 0.0350 413 -0.01(-22.22%)
Nov 23, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 20, 2015 0.0400 0.0400 0.0400 0.0400 40,200 +0.00(+0.00%)
Nov 19, 2015 0.0450 0.0450 0.0400 0.0400 153,880 -0.00(-11.11%)
Nov 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 16, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0400 0.0400 0.0400 20,533 -0.01(-20.00%)
Nov 11, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 10, 2015 0.0400 0.0400 0.0400 0.0400 157,466 +0.00(+0.00%)
Nov 09, 2015 0.0450 0.0450 0.0400 0.0400 98,666 -0.00(-11.11%)
Nov 06, 2015 0.0500 0.0500 0.0450 0.0450 172,000 +0.00(+12.50%)
Nov 03, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2015 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Oct 30, 2015 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+14.29%)
Oct 29, 2015 0.0350 0.0350 0.0350 0.0350 19,999 +0.00(+0.00%)
Oct 26, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 23, 2015 0.0350 0.0400 0.0350 0.0400 52,409 +0.00(+14.29%)
Oct 22, 2015 0.0350 0.0350 0.0350 0.0350 6,667 -0.00(-12.50%)
Oct 19, 2015 0.0400 0.0400 0.0400 386 +0.00(+0.00%)
Oct 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2015 0.0400 0.0400 0.0400 0.0400 5,733 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0500 0.0400 0.0400 102,333 -0.00(-11.11%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 08, 2015 0.0350 0.0500 0.0350 0.0500 163,653 +0.01(+25.00%)
Sep 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 29, 2015 0.0400 0.0400 0.0350 0.0350 23,466 -0.00(-12.50%)
Sep 28, 2015 0.0400 0.0400 0.0400 0.0400 2,145 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0400 0.0400 0.0400 54,666 +0.00(+14.29%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 20,400 -0.00(-12.50%)
Sep 23, 2015 0.0400 0.0400 0.0400 0.0400 6,359 -0.00(-11.11%)
Sep 22, 2015 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Sep 21, 2015 0.0450 0.0450 0.0450 0.0450 35,200 +0.00(+12.50%)
Sep 16, 2015 0.0400 0.0400 0.0400 2 +0.00(+14.29%)
Sep 15, 2015 0.0350 0.0350 0.0350 0.0350 3,106 +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.