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

(OP: CNRCF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 30, 2024 0.1500 0.1538 0.1420 0.1538 104,554 -0.00(-1.85%)
Apr 29, 2024 0.1638 0.1638 0.1564 0.1567 18,151 -0.01(-3.63%)
Apr 26, 2024 0.1634 0.1770 0.1624 0.1626 41,611 +0.00(+0.31%)
Apr 25, 2024 0.1683 0.1770 0.1594 0.1621 44,937 +0.00(+0.06%)
Apr 24, 2024 0.1681 0.1739 0.1620 0.1620 71,724 -0.02(-9.95%)
Apr 23, 2024 0.1923 0.1923 0.1500 0.1799 173,378 -0.02(-7.74%)
Apr 22, 2024 0.2100 0.2200 0.1950 0.1950 65,236 -0.02(-11.36%)
Apr 19, 2024 0.2125 0.2202 0.2100 0.2200 70,939 +0.01(+3.53%)
Apr 18, 2024 0.2245 0.2300 0.2125 0.2125 27,602 -0.01(-2.70%)
Apr 17, 2024 0.2300 0.2300 0.2184 0.2184 11,719 -0.00(-0.73%)
Apr 16, 2024 0.2355 0.2400 0.2150 0.2200 31,500 -0.01(-5.13%)
Apr 15, 2024 0.2300 0.2500 0.2300 0.2319 16,259 -0.00(-1.82%)
Apr 12, 2024 0.2550 0.2634 0.2284 0.2362 59,227 -0.02(-9.15%)
Apr 11, 2024 0.2765 0.2774 0.2583 0.2600 96,105 -0.02(-7.11%)
Apr 10, 2024 0.2783 0.2799 0.2783 0.2799 23,500 +0.00(+1.19%)
Apr 09, 2024 0.2898 0.2898 0.2766 0.2766 26,667 -0.01(-4.16%)
Apr 08, 2024 0.2899 0.2935 0.2703 0.2886 107,250 -0.00(-0.86%)
Apr 05, 2024 0.2808 0.2920 0.2780 0.2911 42,069 +0.02(+6.75%)
Apr 04, 2024 0.2930 0.2949 0.2727 0.2727 3,801 -0.02(-5.71%)
Apr 03, 2024 0.2960 0.3052 0.2701 0.2892 31,904 -0.03(-8.48%)
Apr 02, 2024 0.3000 0.3221 0.2924 0.3160 43,473 +0.01(+4.22%)
Apr 01, 2024 0.3228 0.3228 0.2989 0.3032 23,272 +0.00(+1.07%)
Mar 28, 2024 0.4000 0.4000 0.3000 0.3000 87,192 -0.09(-23.08%)
Mar 27, 2024 0.3985 0.4000 0.3217 0.3900 15,437 +0.06(+16.77%)
Mar 26, 2024 0.3350 0.3530 0.3300 0.3340 25,603 +0.00(+0.00%)
Mar 25, 2024 0.4076 0.4460 0.3340 0.3340 49,332 -0.02(-4.57%)
Mar 22, 2024 0.3700 0.4161 0.3400 0.3500 107,365 -0.02(-5.10%)
Mar 21, 2024 0.3754 0.3900 0.3649 0.3688 43,490 -0.00(-1.31%)
Mar 20, 2024 0.3737 0.3737 0.3737 0.3737 1,000 +0.03(+7.73%)
Mar 19, 2024 0.3600 0.3754 0.3469 0.3469 29,570 -0.01(-3.64%)
Mar 18, 2024 0.3660 0.3750 0.3600 0.3600 41,537 -0.00(-1.13%)
Mar 15, 2024 0.3675 0.3676 0.3601 0.3641 6,801 -0.00(-0.93%)
Mar 14, 2024 0.3675 0.3675 0.3675 0.3675 5,000 +0.00(+0.96%)
Mar 13, 2024 0.3580 0.3640 0.3580 0.3640 2,555 +0.00(+0.83%)
Mar 12, 2024 0.3700 0.3700 0.3560 0.3610 38,752 -0.01(-2.72%)
Mar 11, 2024 0.4000 0.4000 0.3711 0.3711 42,534 -0.03(-8.14%)
Mar 08, 2024 0.4065 0.4215 0.3813 0.4040 11,520 -0.01(-3.21%)
Mar 07, 2024 0.4068 0.4174 0.4068 0.4174 5,113 -0.02(-5.14%)
Mar 06, 2024 0.4400 0.4500 0.3900 0.4400 77,755 +0.04(+10.00%)
Mar 05, 2024 0.4028 0.4360 0.3900 0.4000 13,074 -0.02(-5.44%)
Mar 04, 2024 0.4240 0.4400 0.4230 0.4230 15,332 +0.00(+0.71%)
Mar 01, 2024 0.4200 0.4200 0.4200 0.4200 3,207 +0.00(+0.00%)
Feb 29, 2024 0.4240 0.4400 0.4200 0.4200 13,150 +0.02(+5.00%)
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 11,531 -0.04(-9.09%)
Feb 27, 2024 0.4400 0.4400 0.4200 0.4400 6,723 +0.02(+4.02%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4230 1,791 -0.03(-5.58%)
Feb 23, 2024 0.4800 0.4800 0.4480 0.4480 8,206 +0.02(+3.68%)
Feb 22, 2024 0.4422 0.4800 0.4320 0.4321 19,272 -0.00(-0.67%)
Feb 21, 2024 0.4350 0.4350 0.4350 0.4350 4,561 -0.01(-1.14%)
Feb 20, 2024 0.4200 0.4480 0.4100 0.4400 10,245 -0.03(-6.38%)
Feb 16, 2024 0.4100 0.4700 0.4000 0.4700 7,003 +0.06(+14.63%)
Feb 14, 2024 0.4100 250 -0.01(-3.46%)
Feb 13, 2024 0.4460 0.4625 0.4247 0.4247 5,871 -0.02(-3.48%)
Feb 12, 2024 0.4000 0.4400 0.4000 0.4400 3,703 +0.00(+0.00%)
Feb 09, 2024 0.4460 0.4640 0.4100 0.4400 49,516 -0.04(-8.43%)
Feb 08, 2024 0.4500 0.4805 0.4322 0.4805 86,777 +0.01(+2.71%)
Feb 07, 2024 0.4300 0.4678 0.4300 0.4678 21,761 +0.03(+6.32%)
Feb 06, 2024 0.4300 0.4900 0.4300 0.4400 85,176 -0.02(-5.07%)
Feb 05, 2024 0.4500 0.4635 0.4500 0.4635 2,220 +0.01(+3.00%)
Feb 02, 2024 0.4289 0.5000 0.4289 0.4500 6,150 +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.