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

Sunrise Energy Metals Ltd (OP: CTEQF )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 1.180 1.180 1.180 0 -0.01(-0.84%)
Dec 28, 2017 1.165 1.200 1.120 1.190 86,179 +0.01(+1.04%)
Dec 27, 2017 1.120 1.180 1.120 1.178 42,667 +0.04(+3.31%)
Dec 26, 2017 1.170 1.170 1.120 1.140 67,431 -0.01(-1.08%)
Dec 22, 2017 1.140 1.182 1.110 1.153 138,466 +0.02(+2.20%)
Dec 21, 2017 1.125 1.150 1.120 1.128 80,862 -0.02(-1.94%)
Dec 20, 2017 1.200 1.200 1.120 1.150 166,062 +0.02(+1.77%)
Dec 19, 2017 1.190 1.200 1.110 1.130 403,390 -0.07(-5.47%)
Dec 18, 2017 1.220 1.220 1.180 1.195 408,730 +0.02(+2.08%)
Dec 15, 2017 1.110 1.230 1.110 1.171 203,430 +0.15(+14.80%)
Dec 14, 2017 0.9920 1.020 0.9920 1.020 313,623 +0.03(+3.03%)
Dec 13, 2017 0.9860 1.000 0.9400 0.9900 165,975 +0.09(+10.00%)
Dec 12, 2017 0.9150 0.9300 0.9000 0.9000 762,407 -0.03(-3.22%)
Dec 11, 2017 0.9176 0.9353 0.9030 0.9299 338,259 -0.01(-1.07%)
Dec 08, 2017 1.010 1.020 0.9150 0.9400 586,258 -0.10(-9.53%)
Dec 07, 2017 1.060 1.060 1.020 1.039 262,410 -0.08(-7.15%)
Dec 06, 2017 1.170 1.170 1.100 1.119 188,342 -0.10(-8.58%)
Dec 05, 2017 1.205 1.230 1.180 1.224 85,894 +0.02(+1.99%)
Dec 04, 2017 1.200 1.230 1.200 1.200 94,713 -0.03(-2.43%)
Dec 01, 2017 1.240 1.260 1.180 1.230 99,188 -0.02(-1.24%)
Nov 30, 2017 1.220 1.270 1.200 1.245 248,805 +0.02(+1.25%)
Nov 29, 2017 1.245 1.260 1.220 1.230 81,318 +0.04(+3.36%)
Nov 28, 2017 1.165 1.230 1.150 1.190 301,184 +0.07(+6.16%)
Nov 27, 2017 1.150 1.150 1.100 1.121 119,966 -0.03(-2.52%)
Nov 24, 2017 1.126 1.150 1.120 1.150 102,422 +0.03(+2.68%)
Nov 22, 2017 1.085 1.150 1.080 1.120 96,295 +0.02(+1.82%)
Nov 21, 2017 1.130 1.150 1.080 1.100 139,098 -0.04(-3.51%)
Nov 20, 2017 1.150 1.170 1.130 1.140 125,348 +0.00(+0.00%)
Nov 17, 2017 1.120 1.150 1.120 1.140 163,644 +0.02(+1.79%)
Nov 16, 2017 1.110 1.150 1.110 1.120 389,012 +0.00(+0.00%)
Nov 15, 2017 1.180 1.210 1.120 1.120 91,070 -0.11(-8.94%)
Nov 14, 2017 1.270 1.270 1.180 1.230 170,935 -0.01(-0.81%)
Nov 13, 2017 1.220 1.260 1.210 1.240 175,522 +0.00(+0.00%)
Nov 10, 2017 1.270 1.270 1.230 1.240 332,535 -0.06(-4.62%)
Nov 09, 2017 1.280 1.340 1.220 1.300 316,129 +0.09(+7.16%)
Nov 08, 2017 1.240 1.240 1.200 1.213 183,318 -0.01(-0.97%)
Nov 07, 2017 1.280 1.280 1.200 1.225 215,928 +0.06(+4.88%)
Nov 06, 2017 1.230 1.230 1.140 1.168 570,996 -0.09(-7.30%)
Nov 03, 2017 1.310 1.310 1.230 1.260 254,153 -0.06(-4.55%)
Nov 02, 2017 1.340 1.340 1.280 1.320 378,316 -0.03(-2.22%)
Nov 01, 2017 1.300 1.360 1.280 1.350 534,116 +0.12(+9.76%)
Oct 31, 2017 1.240 1.240 1.200 1.230 210,306 +0.09(+7.89%)
Oct 30, 2017 1.140 1.140 1.115 1.140 450,045 +0.05(+4.59%)
Oct 27, 2017 1.080 1.090 1.080 1.090 102,866 +0.01(+0.93%)
Oct 26, 2017 1.110 1.110 1.080 1.080 63,976 -0.02(-1.82%)
Oct 25, 2017 1.058 1.120 1.050 1.100 251,864 +0.05(+4.99%)
Oct 24, 2017 1.040 1.070 1.040 1.048 233,172 +0.01(+1.41%)
Oct 23, 2017 1.065 1.080 1.010 1.033 173,591 -0.04(-3.45%)
Oct 20, 2017 1.060 1.070 1.050 1.070 192,583 +0.01(+0.94%)
Oct 19, 2017 1.100 1.100 1.060 1.060 159,942 -0.03(-2.66%)
Oct 18, 2017 1.070 1.090 1.060 1.089 409,780 -0.02(-1.89%)
Oct 17, 2017 1.150 1.150 1.100 1.110 164,233 -0.04(-3.28%)
Oct 16, 2017 1.065 1.160 1.060 1.148 401,359 +0.12(+11.43%)
Oct 13, 2017 1.002 1.040 1.000 1.030 92,880 +0.03(+3.00%)
Oct 12, 2017 0.9800 1.030 0.9800 1.000 120,025 -0.02(-1.52%)
Oct 11, 2017 1.040 1.040 1.000 1.015 158,752 -0.02(-2.37%)
Oct 10, 2017 1.030 1.060 1.000 1.040 655,477 +0.02(+1.96%)
Oct 09, 2017 0.9700 1.040 0.9600 1.020 189,834 +0.11(+12.09%)
Oct 06, 2017 0.9250 0.9250 0.8900 0.9100 156,279 +0.01(+1.11%)
Oct 05, 2017 0.8800 0.9000 0.8799 0.9000 177,901 +0.02(+2.27%)
Oct 04, 2017 0.8489 0.8800 0.8489 0.8800 171,512 +0.04(+4.76%)
Oct 03, 2017 0.8400 0.8645 0.8300 0.8400 56,913 +0.02(+2.44%)
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.