Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Copper Corp (OP: CPRRF )

N/A UNCHANGED
Last Price Updated: 3:53 PM EDT, Apr 26, 2023 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, 2022 0.0925 0 -0.01(-5.23%)
May 27, 2022 0.0982 0.0982 0.0863 0.0976 7,162 +0.01(+6.09%)
May 26, 2022 0.0920 0.0920 0.0920 0.0920 12,800 +0.00(+0.33%)
May 24, 2022 0.0917 1 -0.02(-16.33%)
May 23, 2022 0.0995 0.1096 0.0995 0.1096 10,005 +0.01(+9.60%)
May 20, 2022 0.1199 0.1199 0.0990 0.1000 21,900 -0.01(-7.92%)
May 19, 2022 0.1075 0.1150 0.0960 0.1086 73,291 -0.01(-4.74%)
May 18, 2022 0.1090 0.1240 0.1057 0.1140 20,601 -0.00(-2.06%)
May 17, 2022 0.1160 0.1370 0.1064 0.1164 52,396 +0.00(+0.34%)
May 16, 2022 0.1200 0.1300 0.1000 0.1160 208,326 +0.01(+13.84%)
May 12, 2022 0.1019 0 -0.01(-7.36%)
May 11, 2022 0.1100 0.1100 0.1100 0.1100 1,500 -0.00(-2.57%)
May 10, 2022 0.1076 0.1210 0.1076 0.1129 4,036 -0.01(-5.36%)
May 09, 2022 0.1200 0.1270 0.1193 0.1193 28,521 -0.00(-0.83%)
May 06, 2022 0.1236 0.1250 0.1203 0.1203 6,850 -0.00(-2.98%)
May 05, 2022 0.1200 0.1300 0.1200 0.1240 22,933 +0.00(+3.25%)
May 04, 2022 0.1249 0.1310 0.1201 0.1201 18,178 -0.01(-7.62%)
May 03, 2022 0.1240 0.1300 0.1200 0.1300 69,162 +0.01(+7.88%)
May 02, 2022 0.1241 0.1329 0.0931 0.1205 26,100 -0.01(-5.04%)
Apr 29, 2022 0.1346 0.1370 0.1200 0.1269 14,416 -0.00(-0.08%)
Apr 28, 2022 0.1295 0.1315 0.1270 0.1270 9,971 -0.00(-2.01%)
Apr 27, 2022 0.1345 0.1460 0.1296 0.1296 7,700 -0.01(-7.43%)
Apr 26, 2022 0.1497 0.1497 0.1351 0.1400 19,664 -0.01(-4.76%)
Apr 25, 2022 0.1546 0.1680 0.1470 0.1470 3,871 -0.00(-0.07%)
Apr 22, 2022 0.1525 0.1525 0.1471 0.1471 12,017 -0.01(-3.86%)
Apr 21, 2022 0.1600 0.1600 0.1506 0.1530 37,280 -0.00(-2.98%)
Apr 20, 2022 0.1500 0.1583 0.1500 0.1577 24,480 +0.00(+1.68%)
Apr 19, 2022 0.1640 0.1640 0.1521 0.1551 25,472 +0.00(+0.32%)
Apr 18, 2022 0.1680 0.1680 0.1526 0.1546 24,519 +0.01(+3.83%)
Apr 13, 2022 0.1489 0 +0.01(+6.13%)
Apr 12, 2022 0.1375 0.1403 0.1375 0.1403 4,670 +0.00(+2.18%)
Apr 11, 2022 0.1373 0.1560 0.1373 0.1373 8,133 -0.02(-10.84%)
Apr 08, 2022 0.1540 0.1540 0.1540 0.1540 475 +0.02(+11.68%)
Apr 07, 2022 0.1350 0.1390 0.1335 0.1379 19,800 +0.00(+2.99%)
Apr 06, 2022 0.1339 0.1339 0.1339 0.1339 250 -0.00(-0.37%)
Apr 05, 2022 0.1344 0.1344 0.1344 0.1344 1,500 +0.01(+6.58%)
Apr 04, 2022 0.1422 0.1422 0.1261 0.1261 12,030 -0.01(-6.45%)
Apr 01, 2022 0.1439 0.1439 0.1301 0.1348 6,600 +0.01(+8.89%)
Mar 31, 2022 0.1373 0.1373 0.1238 0.1238 11,928 -0.01(-4.92%)
Mar 30, 2022 0.1302 0.1302 0.1302 0.1302 1,500 +0.01(+8.50%)
Mar 29, 2022 0.1381 0.1495 0.1200 0.1200 257,935 -0.02(-14.29%)
Mar 28, 2022 0.1572 0.1779 0.1400 0.1400 178,900 -0.00(-0.71%)
Mar 25, 2022 0.1840 0.1840 0.1410 0.1410 8,530 -0.03(-15.57%)
Mar 24, 2022 0.1462 0.1670 0.1462 0.1670 13,600 -0.02(-9.19%)
Mar 23, 2022 0.1899 0.1899 0.1839 0.1839 16,010 -0.00(-2.49%)
Mar 21, 2022 0.1886 0 -0.00(-0.63%)
Mar 18, 2022 0.1898 0.1898 0.1898 0.1898 8,982 -0.00(-1.20%)
Mar 17, 2022 0.1921 0.1921 0.1921 0.1921 250 +0.00(+0.31%)
Mar 16, 2022 0.1915 0.1949 0.1915 0.1915 1,200 -0.01(-3.28%)
Mar 14, 2022 0.1980 0 -0.01(-3.65%)
Mar 11, 2022 0.2055 0.2055 0.2055 0.2055 1,072 +0.01(+3.84%)
Mar 10, 2022 0.1979 0.1979 0.1979 0.1979 2,830 -0.01(-5.58%)
Mar 07, 2022 0.2096 0 -0.00(-0.62%)
Mar 04, 2022 0.2109 0.2109 0.2109 0.2109 170 -0.01(-4.91%)
Mar 01, 2022 0.2218 23 -0.01(-3.57%)
Feb 25, 2022 0.2300 0 +0.01(+6.09%)
Feb 22, 2022 0.2168 0 -0.05(-17.57%)
Feb 17, 2022 0.2630 0 +0.05(+21.20%)
Feb 16, 2022 0.2100 0.2170 0.1996 0.2170 31,335 -0.00(-1.90%)
Feb 14, 2022 0.2212 0 +0.05(+26.04%)
Feb 10, 2022 0.1755 0 +0.01(+8.53%)
Feb 09, 2022 0.1617 0.1617 0.1617 0.1617 400 -0.02(-9.26%)
Feb 08, 2022 0.1203 0.1782 0.1203 0.1782 6,000 +0.01(+7.61%)
Feb 07, 2022 0.1656 0.1656 0.1656 0.1656 5,000 -0.02(-10.20%)
Feb 04, 2022 0.1923 0.1923 0.1176 0.1844 14,000 +0.01(+4.24%)
Feb 03, 2022 0.1769 0.1769 0.1769 0.1769 1,000 -0.01(-5.15%)
Jan 26, 2022 0.1865 0 -0.00(-1.84%)
Jan 24, 2022 0.1900 0 +0.03(+21.72%)
Jan 21, 2022 0.1561 0.1561 0.1561 0.1561 10,000 -0.02(-13.28%)
Jan 20, 2022 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
Jan 18, 2022 0.1900 0 +0.00(+1.77%)
Jan 13, 2022 0.1867 0 -0.01(-6.65%)
Jan 11, 2022 0.2000 0 +0.02(+11.11%)
Jan 05, 2022 0.1800 0.1800 0.1800 0 +0.01(+6.57%)
Dec 29, 2021 0.1689 0.1689 0.1689 0 -0.04(-19.95%)
Dec 27, 2021 0.2110 0.2110 0.2110 10 +0.04(+20.92%)
Dec 17, 2021 0.1745 0.1745 0.1745 0 -0.01(-5.68%)
Dec 16, 2021 0.1840 0.1860 0.1837 0.1850 133,000 +0.02(+15.19%)
Dec 14, 2021 0.1606 0.1606 0.1606 0 -0.04(-19.30%)
Dec 07, 2021 0.1990 0.1990 0.1990 0 +0.02(+10.56%)
Dec 03, 2021 0.1800 0.1800 0.1800 0 +0.00(+1.52%)
Nov 30, 2021 0.1773 0.1773 0.1773 0 -0.02(-12.36%)
Nov 24, 2021 0.2023 0.2023 0.2023 0 +0.00(+1.15%)
Nov 19, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.72%)
Nov 17, 2021 0.2099 0.2099 0.2099 0 +0.01(+2.69%)
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.