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, 2017 0.1200 0.1300 0.1150 0.1300 58,400 +0.01(+8.33%)
Aug 30, 2017 0.1200 0.1200 0.1150 0.1200 42,432 +0.01(+9.09%)
Aug 29, 2017 0.1300 0.1300 0.1100 0.1100 236,376 -0.02(-15.38%)
Aug 28, 2017 0.1250 0.1300 0.1250 0.1300 111,844 +0.01(+4.00%)
Aug 25, 2017 0.1250 0.1300 0.1250 0.1250 266,434 -0.01(-3.85%)
Aug 24, 2017 0.1250 0.1300 0.1250 0.1300 89,126 +0.01(+4.00%)
Aug 23, 2017 0.1300 0.1300 0.1200 0.1250 93,882 -0.01(-3.85%)
Aug 22, 2017 0.1350 0.1350 0.1200 0.1300 111,213 -0.01(-3.70%)
Aug 21, 2017 0.1350 0.1400 0.1250 0.1350 103,894 -0.01(-3.57%)
Aug 18, 2017 0.1400 0.1500 0.1250 0.1400 567,700 +0.00(+0.00%)
Aug 17, 2017 0.1300 0.1400 0.1300 0.1400 95,566 +0.00(+0.00%)
Aug 16, 2017 0.1300 0.1550 0.1200 0.1400 502,633 +0.01(+7.69%)
Aug 15, 2017 0.1300 0.1400 0.1300 0.1300 143,780 -0.01(-3.70%)
Aug 14, 2017 0.1350 0.1350 0.1300 0.1350 229,385 +0.00(+0.00%)
Aug 11, 2017 0.1350 0.1350 0.1300 0.1350 80,043 +0.00(+0.00%)
Aug 10, 2017 0.1450 0.1500 0.1350 0.1350 388,082 -0.01(-3.57%)
Aug 09, 2017 0.1400 0.1450 0.1400 0.1400 224,611 +0.01(+3.70%)
Aug 08, 2017 0.1400 0.1400 0.1350 0.1350 205,244 +0.00(+0.00%)
Aug 04, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 03, 2017 0.1300 0.1400 0.1300 0.1400 147,000 +0.01(+7.69%)
Aug 02, 2017 0.1400 0.1400 0.1300 0.1300 134,850 -0.01(-10.34%)
Aug 01, 2017 0.1350 0.1450 0.1300 0.1450 111,933 +0.01(+11.54%)
Jul 31, 2017 0.1300 0.1300 0.1300 0.1300 58,000 +0.01(+4.00%)
Jul 28, 2017 0.1200 0.1300 0.1200 0.1250 96,400 +0.01(+8.70%)
Jul 27, 2017 0.1200 0.1200 0.1150 0.1150 416,874 -0.00(-4.17%)
Jul 26, 2017 0.1050 0.1300 0.1000 0.1200 300,620 +0.02(+20.00%)
Jul 25, 2017 0.0950 0.1000 0.0900 0.1000 343,500 +0.01(+11.11%)
Jul 24, 2017 0.0900 0.0900 0.0800 0.0900 117,933 +0.00(+5.88%)
Jul 21, 2017 0.0950 0.0950 0.0850 0.0850 115,000 -0.00(-5.56%)
Jul 20, 2017 0.0900 0.0900 0.0850 0.0900 192,450 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0900 0.0900 50,133 +0.00(+0.00%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Jul 17, 2017 0.1000 0.1000 0.0900 0.0900 9,996 -0.01(-10.00%)
Jul 14, 2017 0.0950 0.1050 0.0950 0.1000 28,500 +0.01(+11.11%)
Jul 13, 2017 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Jul 12, 2017 0.0900 0.1000 0.0850 0.1000 177,500 +0.00(+0.00%)
Jul 11, 2017 0.1050 0.1050 0.0900 0.1000 227,859 -0.00(-4.76%)
Jul 10, 2017 0.1150 0.1150 0.1050 0.1050 31,856 -0.01(-8.70%)
Jul 07, 2017 0.1150 0.1150 0.1150 0.1150 12,000 +0.00(+0.00%)
Jul 06, 2017 0.1200 0.1200 0.1150 0.1150 31,000 -0.00(-4.17%)
Jul 05, 2017 0.1200 0.1200 0.1200 0.1200 3,209 +0.00(+4.35%)
Jul 03, 2017 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 29, 2017 0.1200 0.1200 0.1150 0.1200 243,575 +0.00(+0.00%)
Jun 28, 2017 0.1150 0.1200 0.1100 0.1200 154,200 +0.00(+0.00%)
Jun 27, 2017 0.1150 0.1200 0.1150 0.1200 255,615 +0.00(+0.00%)
Jun 26, 2017 0.1200 0.1250 0.1200 0.1200 1,215,306 -0.01(-4.00%)
Jun 23, 2017 0.1400 0.1400 0.1150 0.1250 2,134,374 -0.01(-7.41%)
Jun 21, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 20, 2017 0.1200 0.1350 0.1200 0.1350 38,000 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1350 0.1250 0.1350 51,827 -0.01(-3.57%)
Jun 16, 2017 0.1450 0.1450 0.1400 0.1400 28,168 +0.02(+12.00%)
Jun 15, 2017 0.1450 0.1450 0.1250 0.1250 22,000 +0.01(+4.17%)
Jun 14, 2017 0.1200 0.1200 0.1200 0.1200 90,000 -0.01(-7.69%)
Jun 13, 2017 0.1400 0.1400 0.1300 0.1300 57,684 -0.01(-7.14%)
Jun 12, 2017 0.1400 0.1450 0.1400 0.1400 200,552 -0.00(-3.45%)
Jun 09, 2017 0.1350 0.1450 0.1350 0.1450 16,166 -0.01(-3.33%)
Jun 08, 2017 0.1450 0.1500 0.1450 0.1500 4,925 +0.03(+25.00%)
Jun 07, 2017 0.1200 0.1200 0.1200 0.1200 1,502 +0.00(+0.00%)
Jun 06, 2017 0.1300 0.1500 0.1100 0.1200 881,140 -0.01(-7.69%)
Jun 05, 2017 0.1650 0.1650 0.1300 0.1300 129,213 -0.02(-16.13%)
Jun 02, 2017 0.1300 0.1800 0.1300 0.1550 287,972 +0.04(+29.17%)
Jun 01, 2017 0.1200 0.1200 0.1200 0.1200 3,700 +0.00(+0.00%)
May 30, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 29, 2017 0.1200 0.1200 0.1100 0.1100 69,400 -0.01(-8.33%)
May 26, 2017 0.1200 0.1200 0.1100 0.1200 28,558 +0.02(+20.00%)
May 25, 2017 0.1100 0.1200 0.1000 0.1000 69,456 -0.01(-9.09%)
May 24, 2017 0.1100 0.1200 0.1100 0.1100 167,128 -0.01(-4.35%)
May 23, 2017 0.1150 0.1150 0.1150 0.1150 50,000 +0.01(+9.52%)
May 19, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 17, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2017 0.1050 0.1050 0.1050 0.1050 24,206 +0.00(+5.00%)
May 15, 2017 0.1000 0.1050 0.0950 0.1000 80,730 +0.00(+0.00%)
May 12, 2017 0.0900 0.1000 0.0800 0.1000 215,600 +0.01(+11.11%)
May 11, 2017 0.0700 0.0900 0.0700 0.0900 102,756 +0.01(+12.50%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 181,001 +0.01(+23.08%)
May 09, 2017 0.0750 0.0750 0.0650 0.0650 4,050 -0.01(-13.33%)
May 08, 2017 0.0750 0.0800 0.0700 0.0750 446,793 -0.01(-16.67%)
May 05, 2017 0.0750 0.0900 0.0750 0.0900 18,583 +0.01(+12.50%)
May 04, 2017 0.0950 0.0950 0.0800 0.0800 296,526 -0.02(-20.00%)
May 03, 2017 0.0850 0.1300 0.0850 0.1000 304,542 +0.02(+25.00%)
May 02, 2017 0.0850 0.0850 0.0800 0.0800 112,322 -0.01(-5.88%)
May 01, 2017 0.0800 0.0850 0.0750 0.0850 326,000 +0.01(+21.43%)
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%)
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.