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

(OP: CNRCF )

0.0391 -0.0055 (-12.33%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.0391 0.0391 0.0353 0.0391 52,211 -0.01(-12.33%)
Dec 23, 2024 0.0443 0.0446 0.0360 0.0446 13,500 +0.01(+19.25%)
Dec 20, 2024 0.0353 0.0453 0.0353 0.0374 60,150 -0.02(-29.70%)
Dec 19, 2024 0.0436 0.0532 0.0373 0.0532 166,535 +0.00(+10.37%)
Dec 18, 2024 0.0419 0.0482 0.0373 0.0482 45,000 +0.00(+9.55%)
Dec 17, 2024 0.0496 0.0496 0.0440 0.0440 23,625 -0.00(-5.17%)
Dec 16, 2024 0.0464 0.0464 0.0464 0.0464 2,500 +0.01(+24.40%)
Dec 13, 2024 0.0431 0.0431 0.0373 0.0373 2,559 -0.01(-15.03%)
Dec 12, 2024 0.0440 0.0440 0.0439 0.0439 45,364 -0.00(-0.23%)
Dec 11, 2024 0.0435 0.0440 0.0330 0.0440 204,099 +0.01(+13.99%)
Dec 10, 2024 0.0319 0.0450 0.0319 0.0386 146,250 -0.01(-13.45%)
Dec 09, 2024 0.0446 0.0446 0.0446 0.0446 1,800 +0.01(+42.49%)
Dec 06, 2024 0.0379 0.0399 0.0313 0.0313 56,690 -0.01(-18.49%)
Dec 05, 2024 0.0360 0.0384 0.0360 0.0384 12,000 +0.00(+4.07%)
Dec 04, 2024 0.0369 0.0369 0.0369 0.0369 110 -0.00(-7.98%)
Dec 03, 2024 0.0401 0.0401 0.0401 0.0401 5,060 +0.00(+0.00%)
Dec 02, 2024 0.0361 0.0401 0.0354 0.0401 47,589 +0.00(+11.39%)
Nov 29, 2024 0.0400 0.0400 0.0320 0.0360 34,894 -0.00(-7.22%)
Nov 27, 2024 0.0374 0.0388 0.0300 0.0388 184,205 +0.00(+6.59%)
Nov 26, 2024 0.0350 0.0364 0.0300 0.0364 116,666 -0.00(-0.27%)
Nov 25, 2024 0.0390 0.0390 0.0354 0.0365 49,487 -0.01(-12.05%)
Nov 22, 2024 0.0481 0.0511 0.0415 0.0415 95,010 -0.01(-13.54%)
Nov 21, 2024 0.0536 0.0701 0.0424 0.0480 177,765 -0.00(-5.14%)
Nov 20, 2024 0.0353 0.0506 0.0300 0.0506 207,349 +0.01(+29.74%)
Nov 19, 2024 0.0396 0.0396 0.0351 0.0390 53,100 +0.00(+8.33%)
Nov 18, 2024 0.0394 0.0428 0.0360 0.0360 32,500 -0.00(-10.00%)
Nov 15, 2024 0.0370 0.0458 0.0351 0.0400 128,300 -0.02(-32.43%)
Nov 14, 2024 0.0370 0.0592 0.0360 0.0592 70,120 +0.02(+68.66%)
Nov 13, 2024 0.0453 0.0453 0.0338 0.0351 553,141 -0.01(-24.19%)
Nov 12, 2024 0.0455 0.0463 0.0450 0.0463 36,000 +0.00(+2.89%)
Nov 11, 2024 0.0466 0.0518 0.0450 0.0450 145,500 -0.00(-6.25%)
Nov 08, 2024 0.0500 0.0515 0.0480 0.0480 198,978 -0.01(-10.28%)
Nov 07, 2024 0.0510 0.0535 0.0510 0.0535 28,400 +0.00(+7.00%)
Nov 06, 2024 0.0535 0.0535 0.0500 0.0500 12,316 -0.00(-7.75%)
Nov 05, 2024 0.0535 0.0542 0.0533 0.0542 3,350 -0.00(-4.91%)
Nov 04, 2024 0.0563 0.0570 0.0550 0.0570 29,004 +0.00(+0.88%)
Nov 01, 2024 0.0553 0.0570 0.0553 0.0565 107,676 -0.00(-0.53%)
Oct 31, 2024 0.0655 0.0690 0.0500 0.0568 305,500 -0.00(-3.73%)
Oct 30, 2024 0.0587 0.0600 0.0548 0.0590 367,784 +0.00(+5.36%)
Oct 29, 2024 0.0550 0.0691 0.0534 0.0560 103,000 +0.00(+1.27%)
Oct 28, 2024 0.0589 0.0704 0.0553 0.0553 330,866 -0.00(-1.25%)
Oct 25, 2024 0.0533 0.0560 0.0505 0.0560 85,000 +0.00(+5.46%)
Oct 24, 2024 0.0530 0.0588 0.0500 0.0531 91,264 +0.00(+0.76%)
Oct 23, 2024 0.0518 0.0549 0.0518 0.0527 29,053 -0.00(-3.30%)
Oct 22, 2024 0.0657 0.0689 0.0502 0.0545 301,799 -0.00(-2.50%)
Oct 21, 2024 0.0501 0.0695 0.0500 0.0559 390,545 +0.00(+1.64%)
Oct 18, 2024 0.0582 0.0713 0.0526 0.0550 451,338 -0.00(-5.17%)
Oct 17, 2024 0.0549 0.0639 0.0526 0.0580 345,702 -0.00(-0.34%)
Oct 16, 2024 0.0593 0.0648 0.0550 0.0582 144,000 -0.00(-1.69%)
Oct 15, 2024 0.0574 0.0764 0.0500 0.0592 580,378 -0.01(-15.43%)
Oct 14, 2024 0.0583 0.1428 0.0575 0.0700 150,200 +0.02(+27.27%)
Oct 11, 2024 0.0568 0.0600 0.0500 0.0550 299,894 -0.00(-3.34%)
Oct 10, 2024 0.0585 0.0585 0.0569 0.0569 30,000 -0.00(-1.04%)
Oct 09, 2024 0.0622 0.1246 0.0550 0.0575 268,400 -0.00(-4.96%)
Oct 08, 2024 0.0636 0.0636 0.0593 0.0605 5,490 -0.00(-6.92%)
Oct 07, 2024 0.0600 0.0650 0.0600 0.0650 8,800 +0.00(+7.26%)
Oct 04, 2024 0.2000 0.2000 0.0550 0.0606 8,348 -0.00(-6.77%)
Oct 03, 2024 0.0641 0.0650 0.0641 0.0650 61,050 +0.00(+3.83%)
Oct 02, 2024 0.0669 0.0669 0.0626 0.0626 45,034 +0.00(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.