Faraday Copper Corporation (QX) (CPPKF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -4.7619047619 | 0.546 | 0.5607 | 0.5 | 8518 | 0.53466329 | CS |
| 4 | 0.063 | 13.7855579869 | 0.457 | 0.564 | 0.457 | 9711 | 0.52324781 | CS |
| 12 | -0.025 | -4.5871559633 | 0.545 | 0.564 | 0.442 | 12181 | 0.51775628 | CS |
| 26 | -0.02785 | -5.08350825956 | 0.54785 | 0.70213 | 0.442 | 12907 | 0.57441107 | CS |
| 52 | 0.1551 | 42.5047958345 | 0.3649 | 0.70213 | 0.34 | 17235 | 0.54720698 | CS |
| 156 | -0.1891 | -26.6676068256 | 0.7091 | 0.87 | 0.225 | 21857 | 0.53176245 | CS |
| 260 | 0.484 | 1344.44444444 | 0.036 | 5.01 | 0.01855 | 67730 | 0.36767274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 0.52 | -0.005 | -0.95 | 0.525 | 0.525 | 0.5 | 12424 |
| 1741040760 | 0.525 | -0.035 | -6.25 | 0.5 | 0.525 | 0.5 | 30469 |
| 1740781260 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 541 |
| 1740695340 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 1210 |
| 1740608400 | 0.56 | 0.014 | 2.56 | 0.5607 | 0.5607 | 0.555 | 9463 |
| 1740522480 | 0.546 | 0.0046 | 0.85 | 0.546 | 0.546 | 0.546 | 909 |
| 1740435600 | 0.5414 | 0.0114 | 2.15 | 0.5414 | 0.5414 | 0.5414 | 119 |
| 1740176400 | 0.53 | -0.01254 | -2.31 | 0.52 | 0.55286 | 0.52 | 6352 |
| 1740090480 | 0.54254 | 0.01554 | 2.95 | 0.55 | 0.5639999 | 0.54254 | 19880 |
| 1740003960 | 0.527 | -0.0065 | -1.22 | 0.54 | 0.54 | 0.527 | 11290 |
| 1739917740 | 0.5335 | 0.0043 | 0.81 | 0.5335 | 0.5335 | 0.5335 | 10116 |
| 1739572020 | 0.5292 | -0.0048 | -0.90 | 0.534 | 0.534 | 0.5236499 | 2443 |
| 1739485320 | 0.534 | 0.0205 | 3.99 | 0.5253 | 0.534 | 0.5232 | 18570 |
| 1739398920 | 0.5135 | -0.0065 | -1.25 | 0.5249 | 0.525 | 0.5135 | 22650 |
| 1739312400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1739226000 | 0.52 | 0.0409 | 8.54 | 0.5119 | 0.52 | 0.5119 | 5525 |
| 1738966800 | 0.4791 | 0 | 0.00 | 0.4791 | 0.4791 | 0.4791 | 0 |
| 1738880400 | 0.4791 | -0.0123 | -2.50 | 0.49605 | 0.49605 | 0.4791 | 16791 |
| 1738794000 | 0.4914 | 0.0035 | 0.72 | 0.4935 | 0.4935 | 0.4844 | 4150 |
| 1738708080 | 0.4879 | -0.009042 | -1.82 | 0.457 | 0.4879 | 0.457 | 4608 |
| 1738621200 | 0.496942 | 0 | 0.00 | 0.496942 | 0.496942 | 0.496942 | 0 |
| 1738362000 | 0.496942 | 0.003742 | 0.76 | 0.5 | 0.50355 | 0.496942 | 52408 |
| 1738276080 | 0.4932 | -0.0107 | -2.12 | 0.49315 | 0.4932 | 0.49315 | 13610 |
| 1738189680 | 0.5039 | 0 | 0.00 | 0.5039 | 0.5039 | 0.5039 | 0 |
| 1738103280 | 0.5039 | -0.0061 | -1.20 | 0.5039 | 0.5039 | 0.5039 | 26300 |
| 1738016820 | 0.51 | -0.0101 | -1.94 | 0.5038 | 0.51505 | 0.47 | 44794 |
| 1737757440 | 0.5201 | -0.0082 | -1.55 | 0.5229 | 0.52855 | 0.5201 | 3700 |
| 1737671220 | 0.5283 | 0.0047 | 0.90 | 0.5283 | 0.5283 | 0.5283 | 260 |
| 1737584640 | 0.5236 | 0.0141001 | 2.77 | 0.5256 | 0.5256 | 0.5202 | 1806 |
| 1737498540 | 0.5094999 | -0.0196 | -3.70 | 0.442 | 0.51888 | 0.442 | 23500 |
| 1737152880 | 0.5291 | 0.0041 | 0.78 | 0.5244 | 0.5291 | 0.5244 | 655 |
| 1737066420 | 0.525 | 0.005 | 0.96 | 0.5093 | 0.525 | 0.5093 | 13929 |
| 1736979720 | 0.52 | 0.0171 | 3.40 | 0.5065499 | 0.52 | 0.5038 | 8016 |
| 1736893380 | 0.5029 | -0.0121 | -2.35 | 0.522 | 0.522 | 0.502 | 43750 |
| 1736806800 | 0.515 | -0.005 | -0.96 | 0.515152 | 0.515152 | 0.50652 | 2666 |
| 1736547720 | 0.52 | 0.0025 | 0.48 | 0.5071 | 0.52 | 0.5071 | 1420 |
| 1736375340 | 0.5175 | 0.0275 | 5.61 | 0.52 | 0.52427 | 0.5165 | 12680 |
| 1736288940 | 0.49 | -0.0059 | -1.19 | 0.49 | 0.49 | 0.49 | 1033 |
| 1736202360 | 0.4959 | -0.02348 | -4.52 | 0.512 | 0.512 | 0.4959 | 1508 |
| 1735942980 | 0.5193799 | -0.00062 | -0.12 | 0.514 | 0.5193799 | 0.514 | 2000 |
| 1735856700 | 0.52 | 0.0065 | 1.27 | 0.52 | 0.52 | 0.52 | 1001 |
| 1735683960 | 0.5135 | -0.0065 | -1.25 | 0.514 | 0.514 | 0.5135 | 825 |
| 1735597740 | 0.52 | -0.0045 | -0.86 | 0.5188 | 0.52 | 0.5188 | 1133 |
| 1735338000 | 0.5245 | -0.0026 | -0.49 | 0.5245 | 0.5245 | 0.5245 | 1000 |
| 1735251000 | 0.5271 | 0 | 0.00 | 0.5271 | 0.5271 | 0.5271 | 0 |
| 1735078200 | 0.5271 | -0.0029 | -0.55 | 0.531123 | 0.531123 | 0.5271 | 3650 |
| 1734992400 | 0.53 | 0 | 0.00 | 0.53355 | 0.53355 | 0.53 | 1100 |
| 1734733200 | 0.53 | 0.007 | 1.34 | 0.5346 | 0.5346 | 0.5296 | 9579 |
| 1734646800 | 0.523 | 0.0258 | 5.19 | 0.491 | 0.5255 | 0.491 | 52078 |
| 1734560940 | 0.4972 | -0.0428 | -7.93 | 0.53 | 0.53445 | 0.488 | 34180 |
| 1734474360 | 0.54 | -0.00695 | -1.27 | 0.5562 | 0.5562 | 0.5375 | 27145 |
| 1734388140 | 0.54695 | 0.00685 | 1.27 | 0.5401 | 0.54695 | 0.539 | 18163 |
| 1734128940 | 0.5401 | -0.00665 | -1.22 | 0.5401 | 0.543825 | 0.5401 | 14889 |
| 1734042480 | 0.54675 | -0.00405 | -0.74 | 0.54 | 0.54675 | 0.54 | 12343 |
| 1733955900 | 0.5508 | 0 | 0.00 | 0.5499 | 0.5508 | 0.5243 | 9500 |
| 1733869200 | 0.5508 | -0.0092 | -1.64 | 0.545 | 0.5508 | 0.5414 | 3328 |
| 1733782800 | 0.56 | 0.02 | 3.70 | 0.555498 | 0.5649999 | 0.555498 | 5017 |
| 1733523600 | 0.54 | 0.0024 | 0.45 | 0.5376 | 0.5467 | 0.5376 | 4420 |
| 1733437500 | 0.5376 | 0.0166 | 3.19 | 0.5 | 0.5376 | 0.5 | 55530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
