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

Cerro DE Pasco Resourcesinc (CSE: CDPR )

0.1550 -0.0100 (-6.06%)
Official Closing Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
May 29, 2020 0.3000 0.3000 0.2950 0.3000 35,500 +0.01(+1.69%)
May 28, 2020 0.3150 0.3150 0.2950 0.2950 67,501 -0.03(-7.81%)
May 27, 2020 0.3200 0.3300 0.3100 0.3200 36,000 -0.01(-3.03%)
May 26, 2020 0.3100 0.3300 0.3050 0.3300 49,299 +0.03(+8.20%)
May 25, 2020 0.3100 0.3150 0.3050 0.3050 82,000 -0.01(-3.17%)
May 22, 2020 0.3050 0.3150 0.3050 0.3150 41,504 +0.01(+3.28%)
May 21, 2020 0.3000 0.3050 0.2900 0.3050 110,500 -0.01(-1.61%)
May 20, 2020 0.3050 0.3100 0.2950 0.3100 142,300 +0.01(+3.33%)
May 19, 2020 0.3000 0.3050 0.3000 0.3000 50,500 +0.00(+0.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 14, 2020 0.3100 0.3100 0.3000 0.3050 183,369 -0.02(-4.69%)
May 13, 2020 0.3050 0.3300 0.3000 0.3200 135,000 +0.02(+4.92%)
May 12, 2020 0.3150 0.3150 0.3050 0.3050 27,300 -0.01(-3.17%)
May 11, 2020 0.3200 0.3200 0.3100 0.3150 43,400 -0.01(-3.08%)
May 08, 2020 0.3200 0.3250 0.3150 0.3250 61,100 +0.01(+3.17%)
May 07, 2020 0.3250 0.3250 0.3150 0.3150 20,200 -0.01(-1.56%)
May 06, 2020 0.3300 0.3300 0.3100 0.3200 161,500 -0.02(-5.88%)
May 05, 2020 0.3200 0.3400 0.3200 0.3400 22,500 +0.02(+6.25%)
May 04, 2020 0.3200 0.3250 0.3150 0.3200 33,500 -0.02(-4.48%)
May 01, 2020 0.3250 0.3350 0.3150 0.3350 12,500 +0.02(+6.35%)
Apr 30, 2020 0.3200 0.3200 0.3150 0.3150 12,400 -0.02(-4.55%)
Apr 29, 2020 0.3250 0.3300 0.3100 0.3300 53,000 +0.01(+1.54%)
Apr 28, 2020 0.3100 0.3250 0.3100 0.3250 21,000 +0.01(+3.17%)
Apr 27, 2020 0.3200 0.3200 0.3150 0.3150 25,000 -0.01(-3.08%)
Apr 24, 2020 0.3250 0.3250 0.3200 0.3250 70,800 +0.01(+1.56%)
Apr 23, 2020 0.3200 0.3250 0.3200 0.3200 39,100 +0.01(+1.59%)
Apr 22, 2020 0.3300 0.3400 0.3150 0.3150 52,200 -0.02(-4.55%)
Apr 21, 2020 0.3150 0.3300 0.3050 0.3300 112,000 +0.01(+3.13%)
Apr 20, 2020 0.3200 0.3200 0.3150 0.3200 17,500 -0.02(-5.88%)
Apr 17, 2020 0.3150 0.3400 0.3150 0.3400 62,263 +0.03(+7.94%)
Apr 16, 2020 0.3200 0.3200 0.3150 0.3150 35,000 -0.02(-4.55%)
Apr 15, 2020 0.3200 0.3400 0.3200 0.3300 21,500 +0.01(+1.54%)
Apr 14, 2020 0.3200 0.3450 0.3200 0.3250 68,000 +0.01(+1.56%)
Apr 13, 2020 0.3200 0.3200 0.3100 0.3200 44,000 -0.01(-3.03%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Apr 08, 2020 0.3200 0.3350 0.3200 0.3250 51,425 -0.01(-2.99%)
Apr 07, 2020 0.3200 0.3350 0.3050 0.3350 62,225 +0.01(+1.52%)
Apr 06, 2020 0.3150 0.3350 0.3050 0.3300 36,750 +0.01(+1.54%)
Apr 03, 2020 0.2900 0.3250 0.2850 0.3250 62,000 +0.00(+0.00%)
Apr 02, 2020 0.2900 0.3250 0.2900 0.3250 45,079 +0.04(+12.07%)
Apr 01, 2020 0.3050 0.3100 0.2900 0.2900 83,000 -0.04(-12.12%)
Mar 31, 2020 0.3100 0.3300 0.3050 0.3300 65,103 +0.03(+8.20%)
Mar 30, 2020 0.3200 0.3350 0.3050 0.3050 49,306 -0.01(-3.17%)
Mar 27, 2020 0.3000 0.3200 0.3000 0.3150 38,000 -0.02(-4.55%)
Mar 26, 2020 0.2950 0.3400 0.2950 0.3300 104,204 +0.00(+0.00%)
Mar 25, 2020 0.3400 0.3400 0.3100 0.3300 35,000 -0.05(-13.16%)
Mar 24, 2020 0.2900 0.3800 0.2900 0.3800 187,957 +0.09(+31.03%)
Mar 23, 2020 0.3050 0.3050 0.2850 0.2900 119,500 -0.03(-9.38%)
Mar 20, 2020 0.3100 0.3200 0.3000 0.3200 91,000 -0.01(-3.03%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3300 219,214 +0.01(+3.13%)
Mar 18, 2020 0.3000 0.3200 0.2900 0.3200 93,999 +0.00(+0.00%)
Mar 17, 2020 0.2900 0.3300 0.2900 0.3200 101,075 +0.03(+8.47%)
Mar 16, 2020 0.3000 0.3150 0.2700 0.2950 125,500 -0.04(-10.61%)
Mar 13, 2020 0.3600 0.3600 0.3100 0.3300 184,500 +0.00(+0.00%)
Mar 12, 2020 0.3000 0.3500 0.2550 0.3300 146,100 -0.03(-9.59%)
Mar 11, 2020 0.3600 0.3650 0.3250 0.3650 185,499 -0.01(-1.35%)
Mar 10, 2020 0.3700 0.3850 0.3400 0.3700 77,445 -0.02(-5.13%)
Mar 09, 2020 0.3400 0.3900 0.3250 0.3900 100,500 +0.02(+5.41%)
Mar 06, 2020 0.3450 0.3700 0.3400 0.3700 79,000 -0.01(-1.33%)
Mar 05, 2020 0.3600 0.3750 0.3500 0.3750 38,300 -0.01(-2.60%)
Mar 04, 2020 0.3800 0.3850 0.3800 0.3850 12,000 +0.01(+1.32%)
Mar 03, 2020 0.3650 0.3800 0.3450 0.3800 60,455 -0.01(-1.30%)
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.