Canadian Premium Sands Inc Historical Data - CPS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Canadian Premium Sands Inc (CPS)
Canadian Premium Sands Inc (CPS) Historical

Canadian Premium Sands Inc (CPS)

0.27

0.00

( 0.00% )

Updated: 08:30:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-10	0.3	0.305	0.27	24909	0.27021715	CS
4	-0.04	-12.9032258065	0.31	0.33	0.27	10816	0.28333804	CS
12	-0.015	-5.26315789474	0.285	0.345	0.27	12061	0.30224126	CS
26	-0.01	-3.57142857143	0.28	0.36	0.19	25815	0.27338441	CS
52	-0.09	-25	0.36	0.385	0.19	21775	0.28650407	CS
156	-0.12	-30.7692307692	0.39	0.63	0.19	28857	0.3981141	CS
260	-0.03	-10	0.3	0.63	0.1	21575	0.38174959	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741300800	0.27	-0.035	-11.48	0.275	0.275	0.27	24660
1741214400	0.305	0.035	12.96	0.305	0.305	0.305	687
1741128000	0.27	0	0.00	0.28	0.28	0.27	8000
1741041600	0.27	-0.03	-10.00	0.3	0.3	0.27	91100
1740782400	0.3	0	0.00	0.3	0.3	0.3	100
1740696000	0.3	0	0.00	0.31	0.31	0.3	13812
1740609600	0.3	0	0.00	0.3	0.3	0.3	0
1740523200	0.3	-0.01	-3.23	0.32	0.32	0.3	4500
1740436800	0.31	0.01	3.33	0.33	0.33	0.31	8500
1740177600	0.3	0	0.00	0.3	0.3	0.3	0
1740091200	0.3	0	0.00	0.3	0.3	0.3	0
1740004800	0.3	0	0.00	0.3	0.3	0.3	0
1739918400	0.3	-0.03	-9.09	0.31	0.33	0.28	4934
1739572800	0.33	0.025	8.20	0.33	0.33	0.33	2520
1739486400	0.305	0	0.00	0.305	0.305	0.305	2000
1739400000	0.305	0	0.00	0.31	0.31	0.3	11776
1739313600	0.305	0.005	1.67	0.32	0.32	0.305	5187
1739227200	0.3	-0.01	-3.23	0.3	0.31	0.3	24719
1738968000	0.31	-0.015	-4.62	0.31	0.31	0.31	3000
1738881600	0.325	0.015	4.84	0.32	0.325	0.32	10900
1738795200	0.31	-0.01	-3.13	0.32	0.32	0.3	17000
1738708800	0.32	0	0.00	0.32	0.32	0.32	33049
1738622400	0.32	-0.015	-4.48	0.335	0.335	0.32	29045
1738363200	0.335	0.005	1.52	0.34	0.34	0.33	3500
1738276800	0.33	0	0.00	0.33	0.33	0.33	16310
1738190400	0.33	0.03	10.00	0.32	0.33	0.32	48000
1738104000	0.3	0	0.00	0.305	0.305	0.3	10833
1738017600	0.3	0	0.00	0.3	0.3	0.3	0
1737758400	0.3	0	0.00	0.3	0.3	0.3	100
1737672000	0.3	-0.01	-3.23	0.29	0.3	0.29	15747
1737585600	0.31	0.01	3.33	0.295	0.31	0.295	9400
1737499200	0.3	0.005	1.69	0.295	0.3	0.295	24625
1737412800	0.295	-0.005	-1.67	0.29	0.295	0.29	20022
1737153600	0.3	-0.03	-9.09	0.31	0.31	0.3	4701
1737067200	0.33	-0.015	-4.35	0.315	0.33	0.315	19742
1736980800	0.3449999	0.0449999	15.00	0.3449999	0.3449999	0.3449999	25000
1736894400	0.3	-0.01	-3.23	0.315	0.315	0.3	28800
1736808000	0.31	0	0.00	0.31	0.31	0.31	2524
1736548800	0.31	0	0.00	0.29	0.31	0.29	9550
1736462400	0.31	0.0250001	8.77	0.28	0.31	0.28	16700
1736376000	0.2849999	-0.025	-8.06	0.29	0.29	0.2849999	2300
1736289600	0.31	0.01	3.33	0.28	0.31	0.28	15500
1736203200	0.3	-0.01	-3.23	0.315	0.315	0.3	31921
1735944000	0.31	0.015	5.08	0.325	0.325	0.31	6550
1735857600	0.295	0.02	7.27	0.275	0.3	0.275	13246
1735684800	0.275	0	0.00	0.28	0.28	0.275	4030
1735598400	0.275	-0.015	-5.17	0.28	0.28	0.275	9000
1735339200	0.29	0.01	3.57	0.3	0.3	0.29	22630
1735069200	0.28	0.005	1.82	0.28	0.28	0.28	4000
1734993600	0.275	-0.015	-5.17	0.275	0.275	0.275	1500
1734734400	0.29	0.0050001	1.75	0.28	0.29	0.28	1506
1734648000	0.2849999	0.0099999	3.64	0.2849999	0.2849999	0.2849999	1916
1734561600	0.275	-0.005	-1.79	0.28	0.28	0.275	3500
1734475200	0.28	-0.005	-1.75	0.28	0.28	0.28	2853
1734388800	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	10
1734129600	0.2849999	-0.005	-1.72	0.2849999	0.2849999	0.2849999	3933
1734043200	0.29	0	0.00	0.29	0.29	0.29	33888
1733956800	0.29	0	0.00	0.29	0.29	0.29	31500
1733870400	0.29	0.01	3.57	0.275	0.29	0.275	27658
1733784000	0.28	0	0.00	0.295	0.295	0.28	7000

Canadian Premium Sands

La Poste Regular Interes...

Resid.mtg 6 Res

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions