Faraday Copper Corp. (CPPKF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5832

+0.0045

(+0.79%)

A partir del 01:36PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	0.5798	0.5900	0.5798	0.5832	0.5832	11,158
14 may 2024	0.5470	0.5900	0.5470	0.5790	0.5790	77,300
13 may 2024	0.5210	0.5590	0.5160	0.5590	0.5590	13,900
10 may 2024	0.4960	0.5300	0.4960	0.5190	0.5190	36,800
09 may 2024	0.5000	0.5000	0.4500	0.4920	0.4920	69,400
08 may 2024	0.4900	0.4900	0.4860	0.4860	0.4860	8,700
07 may 2024	0.4950	0.5100	0.4950	0.4990	0.4990	26,500
06 may 2024	0.5120	0.5120	0.4870	0.4870	0.4870	4,200
03 may 2024	0.5150	0.5150	0.4900	0.4900	0.4900	7,200
02 may 2024	0.5160	0.5310	0.4990	0.5000	0.5000	22,000
01 may 2024	0.5480	0.5480	0.5340	0.5340	0.5340	1,300
30 abr 2024	0.5650	0.5800	0.5550	0.5580	0.5580	20,900
29 abr 2024	0.5900	0.6050	0.5740	0.5740	0.5740	20,100
26 abr 2024	0.5600	0.5650	0.5530	0.5640	0.5640	10,100
25 abr 2024	0.5550	0.5600	0.5310	0.5600	0.5600	17,100
24 abr 2024	0.5360	0.5410	0.5210	0.5210	0.5210	14,600
23 abr 2024	0.5390	0.5490	0.5360	0.5360	0.5360	11,800
22 abr 2024	0.5600	0.5650	0.5340	0.5600	0.5600	8,600
19 abr 2024	0.5710	0.5810	0.5600	0.5600	0.5600	9,000
18 abr 2024	0.5450	0.5720	0.5420	0.5720	0.5720	55,400
17 abr 2024	0.4700	0.5500	0.4700	0.5410	0.5410	5,600
16 abr 2024	0.4600	0.4750	0.4400	0.4730	0.4730	25,100
15 abr 2024	0.4870	0.4970	0.4610	0.4670	0.4670	18,400
12 abr 2024	0.5120	0.5120	0.4790	0.4880	0.4880	26,900
11 abr 2024	0.5100	0.5130	0.4920	0.5130	0.5130	11,100
10 abr 2024	0.5220	0.5220	0.5100	0.5120	0.5120	57,400
09 abr 2024	0.4700	0.5100	0.4600	0.5010	0.5010	22,400
08 abr 2024	0.4400	0.4470	0.4240	0.4390	0.4390	24,300
05 abr 2024	0.4400	0.4400	0.4300	0.4300	0.4300	4,000
04 abr 2024	0.4400	0.4570	0.4180	0.4260	0.4260	105,300
03 abr 2024	0.4320	0.4320	0.4320	0.4320	0.4320	100
02 abr 2024	0.4100	0.4270	0.4100	0.4110	0.4110	2,600
01 abr 2024	0.4430	0.4430	0.4100	0.4100	0.4100	7,000
28 mar 2024	0.4400	0.4400	0.4320	0.4320	0.4320	8,100
27 mar 2024	0.4250	0.4400	0.4250	0.4400	0.4400	21,400
26 mar 2024	0.4140	0.4400	0.4140	0.4400	0.4400	3,500
25 mar 2024	0.4310	0.4310	0.4310	0.4310	0.4310	4,100
22 mar 2024	0.4310	0.4510	0.4170	0.4510	0.4510	11,800
21 mar 2024	0.4410	0.4410	0.4260	0.4290	0.4290	94,000
20 mar 2024	0.4300	0.4300	0.4150	0.4150	0.4150	4,200
19 mar 2024	0.4400	0.4470	0.4270	0.4270	0.4270	17,400
18 mar 2024	0.4730	0.4730	0.4500	0.4610	0.4610	16,000
15 mar 2024	0.4410	0.4700	0.4330	0.4700	0.4700	25,200
14 mar 2024	0.4150	0.4280	0.4150	0.4190	0.4190	5,900
13 mar 2024	0.3660	0.4280	0.3660	0.4100	0.4100	75,200
12 mar 2024	0.3650	0.3810	0.3650	0.3810	0.3810	4,400
11 mar 2024	0.3930	0.3930	0.3600	0.3760	0.3760	32,700
08 mar 2024	0.3820	0.3990	0.3820	0.3990	0.3990	1,000
07 mar 2024	0.3400	0.3750	0.3400	0.3610	0.3610	35,600
06 mar 2024	0.3760	0.3760	0.3640	0.3680	0.3680	22,400
05 mar 2024	0.3820	0.3820	0.3750	0.3820	0.3820	2,400
04 mar 2024	0.3650	0.3740	0.3650	0.3670	0.3670	56,500
01 mar 2024	0.3830	0.3930	0.3650	0.3800	0.3800	14,100
29 feb 2024	0.3570	0.4030	0.3570	0.4030	0.4030	68,400
28 feb 2024	0.3660	0.3660	0.3660	0.3660	0.3660	1,000
27 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,300
26 feb 2024	0.3440	0.3600	0.3440	0.3600	0.3600	25,500
23 feb 2024	0.3500	0.3570	0.3400	0.3500	0.3500	18,700
22 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,300
21 feb 2024	0.3630	0.3630	0.3510	0.3550	0.3550	13,300
20 feb 2024	0.3680	0.3680	0.3500	0.3570	0.3570	16,100
16 feb 2024	0.3580	0.3600	0.3580	0.3600	0.3600	5,900
15 feb 2024	0.3430	0.3600	0.3430	0.3590	0.3590	2,000
14 feb 2024	0.3620	0.3630	0.3620	0.3630	0.3630	2,700
13 feb 2024	0.3590	0.3590	0.3580	0.3580	0.3580	1,000
12 feb 2024	0.3720	0.3720	0.3680	0.3680	0.3680	4,800
09 feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
08 feb 2024	0.3720	0.3880	0.3690	0.3740	0.3740	94,800
07 feb 2024	0.3880	0.3880	0.3800	0.3800	0.3800	2,400
06 feb 2024	0.3770	0.3880	0.3680	0.3880	0.3880	28,000
05 feb 2024	0.3970	0.4190	0.3970	0.3970	0.3970	46,000
02 feb 2024	0.4170	0.4170	0.3970	0.3970	0.3970	8,500
01 feb 2024	0.4190	0.4190	0.4020	0.4060	0.4060	3,100
31 ene 2024	0.3900	0.4350	0.3900	0.4240	0.4240	10,600
30 ene 2024	0.3740	0.4000	0.3740	0.3950	0.3950	8,200
29 ene 2024	0.3920	0.3920	0.3740	0.3740	0.3740	3,300
26 ene 2024	0.3840	0.3840	0.3700	0.3790	0.3790	11,400
25 ene 2024	0.3980	0.3980	0.3850	0.3950	0.3950	25,600
24 ene 2024	0.4000	0.4000	0.3890	0.3890	0.3890	15,000
23 ene 2024	0.3750	0.3770	0.3680	0.3680	0.3680	19,600
22 ene 2024	0.3810	0.3980	0.3780	0.3910	0.3910	25,400
19 ene 2024	0.3880	0.3950	0.3800	0.3800	0.3800	5,000
18 ene 2024	0.4130	0.4130	0.3780	0.3780	0.3780	8,100
17 ene 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,800
16 ene 2024	0.4190	0.4210	0.4010	0.4070	0.4070	13,200
12 ene 2024	0.4430	0.4450	0.4330	0.4450	0.4450	13,200
11 ene 2024	0.4300	0.4300	0.4190	0.4200	0.4200	17,100
10 ene 2024	0.4400	0.4480	0.4370	0.4370	0.4370	7,900
09 ene 2024	0.4500	0.4690	0.4360	0.4540	0.4540	25,500
08 ene 2024	0.4710	0.4710	0.4710	0.4710	0.4710	1,000
05 ene 2024	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
04 ene 2024	0.4970	0.4970	0.4880	0.4880	0.4880	1,000
03 ene 2024	0.4970	0.5010	0.4770	0.5010	0.5010	33,400
02 ene 2024	0.4980	0.5100	0.4900	0.5000	0.5000	35,200
29 dic 2023	0.4580	0.4900	0.4570	0.4870	0.4870	28,400
28 dic 2023	0.4810	0.5120	0.4500	0.5060	0.5060	34,200
27 dic 2023	0.4350	0.4700	0.4350	0.4550	0.4550	6,300
26 dic 2023	0.4660	0.4660	0.4170	0.4170	0.4170	6,300
22 dic 2023	0.4410	0.4600	0.4410	0.4600	0.4600	1,300
21 dic 2023	0.4400	0.4600	0.4400	0.4570	0.4570	49,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,301.56+54.88(+1.05%)

Dow Jones39,842.80+284.69(+0.72%)

Nasdaq16,734.32+223.14(+1.35%)

Russell 20002,105.55+19.85(+0.95%)

Petróleo78.79+0.77(+0.99%)

Oro2,391.20+31.30(+1.33%)

Faraday Copper Corp. (CPPKF)

S&P 500
5,301.56
+54.88(+1.05%)

Dow Jones
39,842.80
+284.69(+0.72%)

Nasdaq
16,734.32
+223.14(+1.35%)

Russell 2000
2,105.55
+19.85(+0.95%)

Petróleo
78.79
+0.77(+0.99%)

Oro
2,391.20
+31.30(+1.33%)