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 (%)
May 31, 2018 0.8099 0.8099 0.7800 0.8000 125,968 -0.03(-4.19%)
May 30, 2018 0.8500 0.8500 0.8200 0.8350 135,007 -0.00(-0.53%)
May 29, 2018 0.8650 0.8650 0.8200 0.8395 30,089 -0.03(-3.51%)
May 25, 2018 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
May 24, 2018 0.8800 0.9020 0.8705 0.8850 37,726 +0.00(+0.45%)
May 23, 2018 0.9230 0.9230 0.8800 0.8810 66,730 -0.06(-6.18%)
May 22, 2018 0.9440 0.9440 0.9390 0.9390 16,900 -0.01(-0.53%)
May 21, 2018 0.9300 0.9440 0.9200 0.9440 83,588 +0.02(+2.23%)
May 18, 2018 0.8795 0.9440 0.8795 0.9234 30,341 +0.02(+2.60%)
May 17, 2018 0.8810 0.9200 0.8810 0.9000 68,624 +0.05(+5.26%)
May 16, 2018 0.8350 0.8700 0.8350 0.8550 141,188 +0.00(+0.00%)
May 15, 2018 0.8706 0.8800 0.8400 0.8550 55,901 -0.03(-2.84%)
May 14, 2018 0.8800 0.8936 0.8800 0.8800 60,503 -0.02(-1.68%)
May 11, 2018 0.9036 0.9037 0.8740 0.8950 74,171 +0.03(+2.99%)
May 10, 2018 0.8801 0.8801 0.8500 0.8690 196,727 +0.05(+5.98%)
May 09, 2018 0.7811 0.8250 0.7811 0.8200 253,617 +0.08(+11.11%)
May 08, 2018 0.7231 0.7500 0.7231 0.7380 93,991 +0.01(+1.65%)
May 07, 2018 0.7010 0.7550 0.7010 0.7260 313,887 -0.03(-3.33%)
May 04, 2018 0.7200 0.7607 0.7160 0.7510 154,039 +0.03(+4.31%)
May 03, 2018 0.7080 0.7370 0.7080 0.7200 279,713 +0.03(+4.35%)
May 02, 2018 0.6969 0.6999 0.6710 0.6900 835,090 +0.02(+2.53%)
May 01, 2018 0.6500 0.6850 0.6500 0.6730 181,183 -0.02(-2.46%)
Apr 30, 2018 0.7000 0.7050 0.6800 0.6900 230,605 -0.04(-5.47%)
Apr 27, 2018 0.7400 0.7400 0.7100 0.7299 77,679 -0.04(-5.28%)
Apr 26, 2018 0.7850 0.7850 0.7550 0.7706 60,126 +0.02(+2.75%)
Apr 25, 2018 0.7590 0.7680 0.7500 0.7500 48,075 -0.01(-1.32%)
Apr 24, 2018 0.7650 0.7800 0.7500 0.7600 180,335 -0.02(-1.94%)
Apr 23, 2018 0.7553 0.8030 0.7500 0.7750 106,365 -0.04(-4.32%)
Apr 20, 2018 0.8250 0.8250 0.8100 0.8100 25,360 -0.01(-1.22%)
Apr 19, 2018 0.7901 0.8290 0.7901 0.8200 284,056 +0.05(+6.49%)
Apr 18, 2018 0.8007 0.8007 0.7699 0.7700 321,559 -0.04(-4.94%)
Apr 17, 2018 0.8300 0.8318 0.8100 0.8100 124,845 -0.06(-6.90%)
Apr 16, 2018 0.8293 0.8700 0.8100 0.8700 323,503 -0.02(-2.25%)
Apr 13, 2018 0.8663 0.9001 0.8600 0.8900 180,814 -0.01(-1.11%)
Apr 12, 2018 0.8644 0.9000 0.8644 0.9000 56,015 +0.01(+1.12%)
Apr 11, 2018 0.8971 0.9300 0.8641 0.8900 43,499 +0.00(+0.00%)
Apr 10, 2018 0.8553 0.8900 0.8553 0.8900 41,370 +0.04(+4.71%)
Apr 09, 2018 0.8800 0.8800 0.8500 0.8500 339,455 -0.04(-3.95%)
Apr 06, 2018 0.8900 0.8960 0.8800 0.8850 468,500 -0.02(-1.67%)
Apr 05, 2018 0.9225 0.9265 0.8900 0.9000 95,968 -0.02(-2.17%)
Apr 04, 2018 0.8936 0.9200 0.8936 0.9200 33,702 +0.01(+1.10%)
Apr 03, 2018 0.8801 0.9275 0.8801 0.9100 65,933 -0.01(-1.09%)
Apr 02, 2018 0.9400 0.9400 0.9010 0.9200 86,489 -0.01(-1.08%)
Mar 29, 2018 0.9300 0.9300 0.9300 0 -0.00(-0.18%)
Mar 28, 2018 0.9500 0.9500 0.9052 0.9317 146,530 -0.02(-1.93%)
Mar 27, 2018 0.9250 1.010 0.9250 0.9500 89,936 +0.03(+3.26%)
Mar 26, 2018 0.9449 0.9450 0.9050 0.9200 322,240 -0.04(-4.20%)
Mar 23, 2018 0.9800 0.9800 0.9600 0.9603 39,752 -0.00(-0.49%)
Mar 22, 2018 0.9400 1.010 0.9400 0.9650 78,589 -0.02(-1.53%)
Mar 21, 2018 1.000 1.000 0.9500 0.9800 32,190 -0.01(-1.01%)
Mar 20, 2018 0.9800 1.010 0.9500 0.9900 26,390 +0.01(+1.02%)
Mar 19, 2018 0.9400 1.005 0.9400 0.9800 82,111 -0.02(-2.00%)
Mar 16, 2018 1.010 1.020 1.000 1.000 36,520 -0.01(-0.99%)
Mar 15, 2018 1.030 1.030 0.9815 1.010 49,485 +0.02(+2.23%)
Mar 14, 2018 0.9500 1.000 0.9500 0.9880 136,237 +0.02(+2.38%)
Mar 13, 2018 0.9500 1.000 0.9500 0.9650 56,106 -0.03(-2.53%)
Mar 12, 2018 0.9980 1.004 0.9500 0.9900 105,698 -0.05(-4.81%)
Mar 09, 2018 1.080 1.080 1.080 1.040 164,764 +0.08(+8.33%)
Mar 07, 2018 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Mar 06, 2018 0.9700 1.010 0.9700 0.9800 133,304 -0.02(-2.00%)
Mar 05, 2018 0.9900 1.020 0.9400 1.000 85,282 -0.05(-4.76%)
Mar 02, 2018 1.050 1.050 1.020 1.050 79,038 +0.07(+7.14%)
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.