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 (%)
Jul 31, 2017 0.6800 0.6800 0.6500 0.6500 55,498 -0.02(-2.26%)
Jul 28, 2017 0.6650 0.6650 0.6500 0.6650 102,912 +0.03(+3.91%)
Jul 27, 2017 0.6500 0.6550 0.6325 0.6400 560,908 +0.01(+1.59%)
Jul 26, 2017 0.6239 0.6350 0.6200 0.6300 228,911 +0.02(+3.28%)
Jul 25, 2017 0.6000 0.6100 0.6000 0.6100 55,440 +0.02(+3.83%)
Jul 24, 2017 0.5846 0.5949 0.5846 0.5875 26,200 +0.01(+1.29%)
Jul 21, 2017 0.5699 0.5800 0.5600 0.5800 87,520 +0.01(+1.96%)
Jul 20, 2017 0.5740 0.5800 0.5688 174,647 -0.01(-1.92%)
Jul 19, 2017 0.5535 0.5850 0.5535 0.5800 147,100 -0.03(-4.13%)
Jul 18, 2017 0.6130 0.6150 0.6000 0.6050 56,316 +0.00(+0.00%)
Jul 17, 2017 0.6000 0.6100 0.5875 0.6050 96,510 +0.01(+1.68%)
Jul 14, 2017 0.5800 0.5950 0.5700 0.5950 23,830 +0.01(+1.71%)
Jul 13, 2017 0.5899 0.5900 0.5800 0.5850 61,169 -0.01(-2.31%)
Jul 12, 2017 0.6050 0.6050 0.5950 0.5988 132,207 +0.00(+0.65%)
Jul 11, 2017 0.6100 0.6100 0.5900 0.5950 216,873 +0.03(+4.60%)
Jul 10, 2017 0.5850 0.5850 0.5650 0.5688 202,730 +0.02(+3.43%)
Jul 07, 2017 0.5500 0.5500 0.5450 0.5500 197,250 +0.01(+1.85%)
Jul 06, 2017 0.5500 0.5500 0.5300 0.5400 293,868 -0.01(-0.92%)
Jul 05, 2017 0.5545 0.5550 0.5385 0.5450 824,373 +0.01(+0.93%)
Jul 03, 2017 0.5350 0.5480 0.5200 0.5400 751,858 +0.01(+1.89%)
Jun 30, 2017 0.5299 0.5300 0.5299 0.5300 22,000 +0.00(+0.00%)
Jun 29, 2017 0.5300 0.5300 0.5254 0.5300 11,923 -0.02(-3.30%)
Jun 28, 2017 0.5400 0.5500 0.5250 0.5481 13,345 +0.03(+4.78%)
Jun 27, 2017 0.5231 0.5231 0.5231 0.5231 5,300 -0.03(-4.72%)
Jun 26, 2017 0.5300 0.5500 0.5300 0.5490 67,789 -0.01(-1.08%)
Jun 23, 2017 0.5640 0.5640 0.5508 0.5550 16,135 -0.01(-1.77%)
Jun 22, 2017 0.5700 0.5700 0.5627 0.5650 86,040 -0.02(-2.59%)
Jun 21, 2017 0.5725 0.5800 0.5569 0.5800 22,400 +0.01(+1.75%)
Jun 20, 2017 0.5608 0.5700 0.5600 0.5700 7,237 -0.06(-9.52%)
Jun 19, 2017 0.6201 0.6300 0.6200 0.6300 24,700 +0.03(+5.00%)
Jun 16, 2017 0.5900 0.6000 0.5700 0.6000 75,000 +0.07(+13.21%)
Jun 15, 2017 0.5300 0.5300 0.5300 0.5300 9,900 +0.00(+0.00%)
Jun 14, 2017 0.5199 0.5300 0.5100 0.5300 57,215 +0.05(+10.06%)
Jun 13, 2017 0.4800 0.4850 0.4600 0.4815 77,745 +0.01(+1.38%)
Jun 12, 2017 0.4690 0.4750 0.4500 0.4750 98,937 +0.00(+0.00%)
Jun 09, 2017 0.4850 0.4850 0.4748 0.4750 19,516 +0.00(+0.00%)
Jun 08, 2017 0.4700 0.4750 0.4680 0.4750 25,218 +0.01(+1.06%)
Jun 07, 2017 0.4650 0.4700 0.4650 0.4700 10,500 +0.01(+1.75%)
Jun 06, 2017 0.4640 0.4640 0.4500 0.4619 51,501 -0.03(-5.73%)
Jun 05, 2017 0.4880 0.4900 0.4880 0.4900 4,980 +0.01(+2.08%)
Jun 02, 2017 0.4700 0.4800 0.4600 0.4800 70,480 +0.00(+0.00%)
Jun 01, 2017 0.4790 0.4800 0.4777 0.4800 9,000 -0.01(-1.03%)
May 31, 2017 0.4850 0.4850 0.4800 0.4850 34,179 -0.01(-2.61%)
May 30, 2017 0.4995 0.4995 0.4980 0.4980 27,821 +0.00(+0.84%)
May 26, 2017 0.4900 0.4950 0.4890 0.4939 100,750 -0.03(-5.03%)
May 25, 2017 0.5100 0.5250 0.5100 0.5200 20,045 -0.02(-3.70%)
May 24, 2017 0.5300 0.5400 0.5290 0.5400 8,131 +0.03(+5.88%)
May 19, 2017 0.5100 0.5100 0.5100 0 -0.00(-0.47%)
May 18, 2017 0.5146 0.5146 0.5000 0.5124 21,730 -0.01(-1.08%)
May 17, 2017 0.5150 0.5200 0.5100 0.5180 20,175 +0.01(+2.57%)
May 16, 2017 0.5037 0.5050 0.4921 0.5050 30,000 +0.02(+3.06%)
May 15, 2017 0.4931 0.4931 0.4880 0.4900 53,115 -0.01(-2.08%)
May 12, 2017 0.4900 0.5080 0.4900 0.5004 188,995 +0.01(+2.85%)
May 11, 2017 0.4800 0.4900 0.4800 0.4865 28,345 +0.01(+1.39%)
May 10, 2017 0.4799 0.4800 0.4700 0.4799 138,585 -0.02(-4.75%)
May 09, 2017 0.5100 0.5100 0.5000 0.5039 29,500 +0.03(+6.07%)
May 08, 2017 0.4600 0.4750 0.4600 0.4750 58,500 -0.02(-3.06%)
May 05, 2017 0.4800 0.4900 0.4800 0.4900 20,660 -0.02(-3.92%)
May 04, 2017 0.5331 0.5331 0.5100 0.5100 333,180 -0.03(-5.56%)
May 03, 2017 0.5400 0.5400 0.5400 0.5400 101,000 +0.00(+0.19%)
May 02, 2017 0.5399 0.5400 0.5390 0.5390 23,270 -0.04(-6.59%)
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.