Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CNRCF )

0.0950 -0.0018 (-1.86%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 15, 2024 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 14, 2024 0.0915 0.1050 0.0900 0.0968 447,700 -0.00(-3.20%)
Aug 13, 2024 0.0976 0.1000 0.0911 0.1000 37,509 +0.01(+8.46%)
Aug 12, 2024 0.1000 0.1050 0.0922 0.0922 37,801 +0.00(+0.77%)
Aug 09, 2024 0.0976 0.0976 0.0915 0.0915 2,400 -0.01(-7.58%)
Aug 08, 2024 0.1000 0.1000 0.0971 0.0990 91,506 -0.00(-1.00%)
Aug 07, 2024 0.1000 0.1026 0.1000 0.1000 19,316 +0.01(+6.72%)
Aug 06, 2024 0.0980 0.0980 0.0888 0.0937 48,056 -0.00(-1.37%)
Aug 05, 2024 0.0950 0.0950 0.0900 0.0950 8,900 -0.00(-0.73%)
Aug 02, 2024 0.0924 0.0957 0.0900 0.0957 40,900 +0.00(+0.00%)
Aug 01, 2024 0.0950 0.1000 0.0904 0.0957 71,202 -0.00(-0.42%)
Jul 31, 2024 0.0933 0.0962 0.0925 0.0961 65,037 +0.00(+0.31%)
Jul 30, 2024 0.0945 0.1000 0.0945 0.0958 88,508 -0.00(-4.20%)
Jul 29, 2024 0.0960 0.1000 0.0936 0.1000 14,126 +0.00(+0.00%)
Jul 26, 2024 0.0960 0.1000 0.0918 0.1000 193,187 +0.00(+4.06%)
Jul 25, 2024 0.0946 0.1001 0.0911 0.0961 73,202 -0.00(-1.94%)
Jul 24, 2024 0.0924 0.0980 0.0924 0.0980 13,506 -0.01(-11.87%)
Jul 23, 2024 0.1070 0.1112 0.1070 0.1112 49,952 +0.00(+2.77%)
Jul 22, 2024 0.1007 0.1200 0.1007 0.1082 86,002 +0.01(+5.56%)
Jul 19, 2024 0.1200 0.1200 0.0900 0.1025 60,910 -0.00(-3.67%)
Jul 18, 2024 0.1010 0.1096 0.0900 0.1064 25,015 +0.01(+5.35%)
Jul 17, 2024 0.1104 0.1112 0.1010 0.1010 87,312 -0.01(-8.18%)
Jul 16, 2024 0.1200 0.1200 0.1000 0.1100 172,502 -0.02(-15.38%)
Jul 15, 2024 0.1200 0.1300 0.1200 0.1300 22,800 +0.01(+6.56%)
Jul 12, 2024 0.1197 0.1250 0.1122 0.1220 14,850 +0.00(+4.10%)
Jul 11, 2024 0.1486 0.1524 0.1172 0.1172 143,823 -0.02(-12.80%)
Jul 10, 2024 0.1262 0.1344 0.1200 0.1344 22,626 +0.01(+12.00%)
Jul 09, 2024 0.2046 0.2046 0.1200 0.1200 42,450 -0.01(-7.69%)
Jul 08, 2024 0.1250 0.1753 0.1250 0.1300 80,530 +0.00(+3.42%)
Jul 05, 2024 0.1300 0.2400 0.1257 0.1257 83,435 -0.00(-3.31%)
Jul 03, 2024 0.1330 0.1400 0.1200 0.1300 78,286 +0.00(+2.20%)
Jul 02, 2024 0.1376 0.1500 0.1272 0.1272 48,694 -0.01(-5.78%)
Jul 01, 2024 0.1350 0.1500 0.1350 0.1350 2,175 -0.01(-10.00%)
Jun 28, 2024 0.1300 0.1500 0.1300 0.1500 44,133 +0.01(+7.14%)
Jun 27, 2024 0.1313 0.1400 0.1313 0.1400 23,154 -0.01(-6.04%)
Jun 26, 2024 0.1650 0.1650 0.1490 0.1490 22,678 -0.01(-8.76%)
Jun 25, 2024 0.1700 0.1700 0.1633 0.1633 7,522 -0.01(-7.16%)
Jun 24, 2024 0.1759 0.1759 0.1759 0.1759 2,600 -0.02(-11.47%)
Jun 21, 2024 0.1987 0.2000 0.1987 0.1987 56,020 +0.03(+19.20%)
Jun 20, 2024 0.1652 0.1667 0.1652 0.1667 15,353 -0.02(-8.56%)
Jun 14, 2024 0.1823 20 +0.00(+2.76%)
Jun 13, 2024 0.1999 0.2000 0.1774 0.1774 7,500 -0.02(-11.26%)
Jun 12, 2024 0.1778 0.1999 0.1778 0.1999 5,499 +0.04(+23.62%)
Jun 11, 2024 0.1475 0.1617 0.1475 0.1617 15,300 -0.01(-5.33%)
Jun 10, 2024 0.1826 0.1826 0.1708 0.1708 6,432 +0.01(+9.07%)
Jun 07, 2024 0.1600 0.1600 0.1566 0.1566 2,578 -0.01(-6.28%)
Jun 06, 2024 0.1704 0.1704 0.1526 0.1671 18,216 -0.02(-12.05%)
Jun 05, 2024 0.1744 0.1900 0.1670 0.1900 126,850 +0.02(+8.94%)
Jun 04, 2024 0.2000 0.2000 0.1655 0.1744 78,392 -0.02(-10.56%)
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.