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

Allied Copper Corp (OP: CPRRF )

0.2800 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 (%)
Apr 26, 2023 0.2800 0 +0.03(+11.29%)
Apr 25, 2023 0.2570 0.2750 0.2453 0.2516 175,865 -0.02(-7.43%)
Apr 24, 2023 0.3135 0.3162 0.2700 0.2718 132,562 -0.04(-11.67%)
Apr 21, 2023 0.3143 0.3278 0.3072 0.3077 136,493 -0.02(-5.32%)
Apr 20, 2023 0.3193 0.3300 0.3054 0.3250 45,512 +0.01(+1.72%)
Apr 19, 2023 0.3492 0.3492 0.3065 0.3195 114,181 -0.02(-4.91%)
Apr 18, 2023 0.3316 0.3494 0.3232 0.3360 104,527 +0.01(+3.96%)
Apr 17, 2023 0.3050 0.3300 0.2900 0.3232 88,205 +0.03(+8.64%)
Apr 14, 2023 0.3199 0.3199 0.2815 0.2975 147,796 +0.01(+3.77%)
Apr 13, 2023 0.2510 0.3094 0.2510 0.2867 57,567 +0.01(+3.73%)
Apr 12, 2023 0.3235 0.3235 0.2764 0.2764 127,146 -0.04(-12.86%)
Apr 11, 2023 0.2901 0.3461 0.2900 0.3172 189,485 -0.02(-6.71%)
Apr 10, 2023 0.3300 0.3490 0.3160 0.3400 383,544 +0.02(+6.99%)
Apr 06, 2023 0.2799 0.3200 0.2545 0.3178 1,107,480 +0.06(+21.39%)
Apr 05, 2023 0.2500 0.2629 0.2350 0.2618 299,894 +0.02(+9.27%)
Apr 04, 2023 0.2400 0.2402 0.2319 0.2396 140,408 +0.01(+3.45%)
Apr 03, 2023 0.2500 0.2500 0.2251 0.2316 165,804 +0.02(+7.27%)
Mar 31, 2023 0.2403 0.2403 0.2110 0.2159 76,004 -0.01(-6.50%)
Mar 30, 2023 0.2222 0.2384 0.2152 0.2309 94,288 +0.02(+7.05%)
Mar 29, 2023 0.2000 0.2157 0.1950 0.2157 304,433 +0.02(+7.85%)
Mar 28, 2023 0.2060 0.2200 0.2000 0.2000 172,600 -0.00(-1.67%)
Mar 27, 2023 0.1949 0.2034 0.1949 0.2034 145,200 +0.01(+2.73%)
Mar 24, 2023 0.1829 0.2050 0.1800 0.1980 153,960 +0.01(+5.32%)
Mar 23, 2023 0.1700 0.2053 0.1700 0.1880 147,067 +0.03(+21.29%)
Mar 22, 2023 0.1550 0.1550 0.1550 0.1550 200 -0.01(-4.62%)
Mar 21, 2023 0.1700 0.1700 0.1625 0.1625 17,608 +0.01(+8.33%)
Mar 20, 2023 0.1556 0.1630 0.1500 0.1500 28,665 -0.02(-11.76%)
Mar 17, 2023 0.1642 0.1700 0.1642 0.1700 42,301 -0.03(-13.57%)
Mar 16, 2023 0.2030 0.2030 0.1967 0.1967 29,385 -0.02(-7.44%)
Mar 15, 2023 0.2100 0.2125 0.1750 0.2125 13,911 +0.01(+4.94%)
Mar 14, 2023 0.2025 0.2025 0.2025 0.2025 58,700 +0.02(+9.22%)
Mar 13, 2023 0.1855 0.2025 0.1800 0.1854 24,199 +0.01(+6.86%)
Mar 10, 2023 0.2225 0.2225 0.1700 0.1735 53,631 -0.05(-22.02%)
Mar 09, 2023 0.1975 0.2225 0.1975 0.2225 12,550 +0.00(+1.14%)
Mar 08, 2023 0.2150 0.2200 0.1950 0.2200 3,650 +0.02(+10.00%)
Mar 07, 2023 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-1.23%)
Mar 06, 2023 0.2250 0.2250 0.2025 0.2025 3,140 -0.01(-3.57%)
Mar 03, 2023 0.2136 0.2200 0.2100 0.2100 5,750 +0.00(+0.00%)
Mar 02, 2023 0.2131 0.2131 0.2100 0.2100 24,100 +0.00(+0.10%)
Mar 01, 2023 0.2150 0.2350 0.2050 0.2098 84,665 +0.00(+2.34%)
Feb 28, 2023 0.1750 0.2050 0.1750 0.2050 29,178 +0.02(+13.89%)
Feb 27, 2023 0.1900 0.2000 0.1800 0.1800 35,550 +0.00(+2.80%)
Feb 23, 2023 0.1751 1,200 +0.01(+3.00%)
Feb 22, 2023 0.2000 0.2050 0.1700 0.1700 16,500 -0.02(-10.53%)
Feb 21, 2023 0.1925 0.1925 0.1750 0.1900 10,150 -0.02(-9.52%)
Feb 17, 2023 0.2100 0.2124 0.2100 0.2100 5,180 -0.01(-4.55%)
Feb 16, 2023 0.2200 0.2200 0.2100 0.2200 71,600 +0.00(+1.52%)
Feb 15, 2023 0.2450 0.2450 0.2150 0.2167 84,919 +0.00(+0.74%)
Feb 14, 2023 0.2400 0.2400 0.2150 0.2151 9,308 +0.07(+43.40%)
Feb 13, 2023 0.3000 0.3000 0.1500 0.1500 5,526 -0.06(-28.57%)
Feb 10, 2023 0.2100 0.2100 0.2100 0.2100 26,100 +0.00(+0.00%)
Feb 09, 2023 0.2350 0.2350 0.2100 0.2100 6,049 -0.02(-10.64%)
Feb 08, 2023 0.1750 0.2350 0.1750 0.2350 6,875 +0.08(+55.94%)
Feb 07, 2023 0.1970 0.1970 0.1507 0.1507 15,314 -0.03(-15.00%)
Feb 06, 2023 0.1607 0.2000 0.1520 0.1773 48,778 +0.00(+1.31%)
Feb 03, 2023 0.1770 0.1793 0.1750 0.1750 43,700 -0.00(-1.13%)
Feb 02, 2023 0.1502 0.2350 0.1502 0.1770 291,492 +0.03(+17.92%)
Feb 01, 2023 0.1760 0.2350 0.1501 0.1501 49,320 -0.01(-5.60%)
Jan 31, 2023 0.1600 0.1688 0.1590 0.1590 41,725 -0.00(-0.63%)
Jan 30, 2023 0.1580 0.1600 0.1580 0.1600 16,500 -0.01(-5.88%)
Jan 27, 2023 0.1600 0.1700 0.1501 0.1700 53,775 -0.01(-5.56%)
Jan 26, 2023 0.1700 0.2000 0.1540 0.1800 275,010 +0.02(+16.13%)
Jan 25, 2023 0.1798 0.2000 0.1200 0.1550 110,982 +0.00(+1.31%)
Jan 24, 2023 0.1300 0.1860 0.1300 0.1530 174,376 +0.03(+27.50%)
Jan 23, 2023 0.1130 0.1500 0.1130 0.1200 164,203 +0.01(+7.43%)
Jan 19, 2023 0.1117 4,133 +0.09(+329.62%)
Jan 12, 2023 0.0260 0 +0.00(+8.33%)
Jan 06, 2023 0.0240 0 +0.02(+3328.57%)
Dec 27, 2022 0.0007 80 -0.10(-99.30%)
Dec 23, 2022 0.1000 0.1000 0.1000 0.1000 62,000 -0.04(-28.57%)
Dec 22, 2022 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+6.06%)
Dec 21, 2022 0.1178 0.1320 0.1178 0.1320 13,050 -0.01(-5.71%)
Dec 20, 2022 0.1400 0.1400 0.1400 0.1400 5,562 +0.01(+7.69%)
Dec 19, 2022 0.2350 0.2350 0.1001 0.1300 52,646 -0.04(-24.64%)
Dec 16, 2022 0.1200 0.2350 0.1100 0.1725 7,134 +0.06(+50.52%)
Dec 14, 2022 0.1146 20 -0.02(-11.85%)
Dec 13, 2022 0.1675 0.2350 0.1220 0.1300 11,925 +0.01(+6.21%)
Dec 12, 2022 0.1200 0.2000 0.1200 0.1224 70,363 +0.00(+2.77%)
Dec 08, 2022 0.1191 0 -0.01(-8.38%)
Dec 07, 2022 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+13.04%)
Dec 01, 2022 0.1150 0 +0.02(+17.23%)
Oct 28, 2022 0.0981 0 -0.00(-0.30%)
Oct 27, 2022 0.0950 0.1097 0.0950 0.0984 41,100 -0.00(-1.60%)
Oct 26, 2022 0.1000 0.1000 0.1000 0.1000 14,800 +0.00(+0.00%)
Oct 24, 2022 0.1000 0 -0.02(-18.57%)
Oct 21, 2022 0.1228 0.1228 0.1228 0.1228 100 +0.01(+11.64%)
Oct 20, 2022 0.1100 0.1230 0.1100 0.1100 1,470 +0.00(+2.42%)
Oct 17, 2022 0.1074 0 -0.01(-7.41%)
Oct 05, 2022 0.1160 5,000 +0.00(+0.43%)
Oct 04, 2022 0.1155 0.1155 0.1155 0.1155 230 +0.02(+17.98%)
Sep 30, 2022 0.0979 0 +0.00(+1.14%)
Sep 26, 2022 0.0968 0 -0.02(-19.73%)
Sep 22, 2022 0.1206 0 -0.02(-11.32%)
Sep 21, 2022 0.1360 0.1360 0.1360 0.1360 1,483 +0.03(+27.70%)
Sep 19, 2022 0.1065 0 +0.01(+13.54%)
Sep 13, 2022 0.0938 0 -0.03(-22.73%)
Sep 12, 2022 0.1510 0.1510 0.1214 0.1214 2,600 -0.01(-9.81%)
Sep 09, 2022 0.1346 0.1346 0.1346 0.1346 1,000 +0.01(+12.17%)
Sep 08, 2022 0.1200 0.1200 0.1200 0.1200 47,500 -0.01(-4.38%)
Sep 06, 2022 0.1255 0 -0.00(-0.08%)
Sep 02, 2022 0.1410 0.1410 0.1254 0.1256 13,298 +0.01(+4.67%)
Sep 01, 2022 0.1082 0.1270 0.1082 0.1200 22,519 +0.00(+1.87%)
Aug 31, 2022 0.1105 0.1178 0.1105 0.1178 1,857 +0.04(+46.34%)
Aug 29, 2022 0.0805 0 +0.01(+10.12%)
Aug 26, 2022 0.0700 0.0731 0.0700 0.0731 73,000 +0.01(+22.86%)
Aug 25, 2022 0.0591 0.0600 0.0530 0.0595 192,500 +0.01(+26.60%)
Aug 24, 2022 0.0470 0.0470 0.0470 0.0470 2,500 -0.01(-14.55%)
Aug 23, 2022 0.0550 0.0550 0.0550 0.0550 100 +0.00(+7.84%)
Aug 22, 2022 0.0510 0.0510 0.0510 0.0510 2,297 +0.00(+0.00%)
Aug 19, 2022 0.0518 0.0520 0.0501 0.0510 100,010 +0.00(+8.28%)
Aug 18, 2022 0.0500 0.0507 0.0470 0.0471 23,251 -0.00(-5.80%)
Aug 17, 2022 0.0600 0.0600 0.0500 0.0500 4,000 -0.01(-16.67%)
Aug 16, 2022 0.0600 0.0600 0.0600 0.0600 300 +0.01(+12.78%)
Aug 15, 2022 0.0500 0.0532 0.0500 0.0532 212,011 -0.01(-9.98%)
Aug 12, 2022 0.0591 0.0591 0.0591 0.0591 3,000 -0.01(-8.23%)
Aug 11, 2022 0.0579 0.0644 0.0579 0.0644 3,000 +0.00(+0.62%)
Aug 08, 2022 0.0640 0 -0.00(-0.31%)
Aug 01, 2022 0.0642 0 +0.01(+20.90%)
Jul 29, 2022 0.0531 0.0531 0.0531 0.0531 200 -0.02(-26.45%)
Jul 28, 2022 0.0722 0.0722 0.0722 0.0722 1,000 -0.00(-6.11%)
Jul 27, 2022 0.0769 0.0769 0.0769 0.0769 17,000 +0.00(+0.00%)
Jul 26, 2022 0.0769 0.0769 0.0769 0.0769 36,000 +0.01(+8.31%)
Jul 25, 2022 0.0710 0.0710 0.0710 0.0710 25,300 +0.02(+41.15%)
Jul 22, 2022 0.0503 0.0503 0.0503 0.0503 250 -0.00(-8.55%)
Jul 20, 2022 0.0550 0 +0.00(+0.00%)
Jul 19, 2022 0.0583 0.0637 0.0550 0.0550 15,200 +0.01(+10.89%)
Jul 18, 2022 0.0546 0.0546 0.0496 0.0496 11,000 -0.02(-23.69%)
Jul 15, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+1.40%)
Jul 13, 2022 0.0641 0 -0.01(-16.10%)
Jul 12, 2022 0.0760 0.0764 0.0760 0.0764 6,700 +0.00(+6.41%)
Jul 11, 2022 0.0718 0.0718 0.0718 0.0718 1,000 +0.00(+5.59%)
Jul 08, 2022 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-14.79%)
Jul 01, 2022 0.0798 0 -0.03(-25.56%)
Jun 28, 2022 0.1072 0 +0.01(+5.10%)
Jun 23, 2022 0.1020 0 -0.02(-19.11%)
Jun 21, 2022 0.1261 0 +0.04(+40.11%)
Jun 17, 2022 0.0893 0.0900 0.0893 0.0900 40,300 +0.01(+18.42%)
Jun 16, 2022 0.0760 0.0760 0.0760 0.0760 2,000 +0.00(+0.00%)
Jun 15, 2022 0.0760 0.0760 0.0760 0.0760 1,045 +0.00(+0.40%)
Jun 14, 2022 0.0830 0.0960 0.0757 0.0757 25,800 -0.01(-7.23%)
Jun 13, 2022 0.0816 0.0816 0.0816 0.0816 1,000 -0.01(-15.09%)
Jun 08, 2022 0.0961 0 -0.01(-5.78%)
Jun 07, 2022 0.1020 0.1020 0.1020 0.1020 200 +0.01(+8.51%)
Jun 06, 2022 0.0877 0.0940 0.0850 0.0940 5,913 +0.00(+1.62%)
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%)
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.