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%)
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.