S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Canter Resources Corporation (PK) (CNRCF)
Canter Resources Corporation (PK) (CNRCF) Historical

CNRCF Canter Resources Corporation (PK)

0.1987

0.032 (19.20%)

Jun 21 2024 - Closed

Delayed by 15 minutes

CNRCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.1987	0.032	19.20%	0.1987	0.20	0.1987	56,020
Jun 20 2024	0.1667	-0.0156	-8.56%	0.16516	0.1667	0.16516	15,353
Jun 18 2024	0.1823	0.00	0.00%	0.1823	0.1823	0.1823	0
Jun 17 2024	0.1823	0.00	0.00%	0.1823	0.1823	0.1823	0
Jun 14 2024	0.1823	0.00486	2.74%	0.1753	0.1823	0.1753	29,300
Jun 13 2024	0.17744	-0.02246	-11.24%	0.1999	0.20	0.17744	7,500
Jun 12 2024	0.1999	0.0382	23.62%	0.1778	0.1999	0.1778	5,499
Jun 11 2024	0.1617	-0.0091	-5.33%	0.1475	0.1617	0.1475	15,300
Jun 10 2024	0.1708	0.0142	9.07%	0.18255	0.18255	0.1708	6,432
Jun 07 2024	0.1566	-0.01046	-6.26%	0.16	0.16	0.1566	2,578
Jun 06 2024	0.16706	-0.02294	-12.07%	0.1704	0.1704	0.15262	18,216
Jun 05 2024	0.19	0.0156	8.94%	0.1744	0.19	0.16704	126,850
Jun 04 2024	0.1744	-0.0206	-10.56%	0.20	0.20	0.16546	78,392
Jun 03 2024	0.195	-0.0009	-0.46%	0.19	0.20	0.19	37,055
May 31 2024	0.1959	0.0112	6.06%	0.185	0.1959	0.185	5,300
May 30 2024	0.1847	-0.0067	-3.50%	0.1801	0.18645	0.17435	32,447
May 29 2024	0.1914	0.003	1.59%	0.2058	0.2058	0.1914	7,500
May 28 2024	0.1884	-0.0116	-5.80%	0.20	0.20	0.1816	60,985
May 24 2024	0.20	0.00	0.00%	0.20	0.203	0.20	41,993
May 23 2024	0.20	0.00	0.00%	0.21	0.2105	0.20	64,500
May 22 2024	0.20	-0.00785	-3.78%	0.21128	0.2148	0.20	52,502
May 21 2024	0.20785	-0.02515	-10.79%	0.2399	0.2399	0.2055	222,161
May 20 2024	0.233	0.013	5.91%	0.395	0.395	0.2255	134,109
May 17 2024	0.22	0.0124	5.97%	0.2161	0.22	0.2113	16,985
May 16 2024	0.2076	-0.0024	-1.14%	0.2036	0.21802	0.2008	21,202
May 15 2024	0.21	0.01	5.00%	0.23	0.23	0.2001	37,100
May 14 2024	0.20	-0.0103	-4.90%	0.2079	0.2079	0.20	42,774
May 13 2024	0.2103	0.0003	0.14%	0.20	0.2103	0.20	16,714
May 10 2024	0.21	0.045	27.27%	0.18108	0.23	0.1731	23,202
May 09 2024	0.165	0.00576	3.62%	0.15852	0.165	0.15744	20,600
May 08 2024	0.15924	0.01044	7.02%	0.1494	0.15924	0.149	15,818
May 07 2024	0.1488	0.00	0.00%	0.1488	0.1488	0.1488	0
May 06 2024	0.1488	-0.0062	-4.00%	0.15225	0.157	0.1488	22,102
May 03 2024	0.155	0.0063	4.24%	0.165	0.165	0.155	22,661
May 02 2024	0.1487	0.0037	2.55%	0.15	0.15	0.1487	26,220
May 01 2024	0.145	-0.00875	-5.69%	0.15115	0.1623	0.145	78,580
Apr 30 2024	0.15375	-0.00299	-1.91%	0.15	0.15375	0.142	104,554
Apr 29 2024	0.15674	-0.00581	-3.57%	0.1638	0.1638	0.15636	18,151
Apr 26 2024	0.16255	0.00045	0.28%	0.1634	0.177	0.16235	41,611
Apr 25 2024	0.1621	0.0001	0.06%	0.17	0.177	0.1594	44,937
Apr 24 2024	0.162	-0.0179	-9.95%	0.1739	0.1739	0.162	71,724
Apr 23 2024	0.1799	-0.0151	-7.74%	0.1923	0.1923	0.15	173,378
Apr 22 2024	0.195	-0.025	-11.36%	0.21	0.22	0.195	65,236
Apr 19 2024	0.22	0.0075	3.53%	0.2135	0.2202	0.21	70,939
Apr 18 2024	0.2125	-0.0059	-2.70%	0.2245	0.23	0.2125	27,602
Apr 17 2024	0.2184	-0.0016	-0.73%	0.23	0.23	0.2184	11,719
Apr 16 2024	0.22	-0.01188	-5.12%	0.24	0.24	0.21502	31,500
Apr 15 2024	0.23188	-0.00432	-1.83%	0.23	0.25	0.23	16,259
Apr 12 2024	0.2362	-0.0238	-9.15%	0.255	0.2634	0.22844	59,227
Apr 11 2024	0.26	-0.0199	-7.11%	0.2765	0.27735	0.25826	96,105
Apr 10 2024	0.2799	0.0033	1.19%	0.27825	0.2799	0.27825	23,500
Apr 09 2024	0.2766	-0.012	-4.16%	0.2898	0.2898	0.2766	26,667
Apr 08 2024	0.2886	-0.0025	-0.86%	0.2899	0.2935	0.2703	107,250
Apr 05 2024	0.2911	0.0184	6.75%	0.28557	0.29195	0.278	42,069
Apr 04 2024	0.2727	-0.0165	-5.71%	0.29298	0.2949	0.2727	3,801
Apr 03 2024	0.2892	-0.0268	-8.48%	0.2975	0.3052	0.2701	31,904
Apr 02 2024	0.316	0.01276	4.21%	0.30	0.3221	0.2924	43,473
Apr 01 2024	0.30324	0.00324	1.08%	0.3228	0.3228	0.29886	23,272
Mar 28 2024	0.30	-0.09	-23.08%	0.40	0.40	0.30	87,192
Mar 27 2024	0.39	0.056	16.77%	0.3985	0.40	0.3217	15,437
Mar 26 2024	0.334	0.00	0.00%	0.335	0.353	0.33	25,603
Mar 25 2024	0.334	-0.016	-4.57%	0.4076	0.446	0.334	49,332

Canter Resources (PK)

Able View Global

Prefeitura Municipal Sao...

Dinosaur Eggs Token

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