CPM.V - Crystal Peak Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.13000.13000.13000.13000.13004,000
Aug 15, 20190.13000.13000.13000.13000.13004,000
Aug 14, 20190.12500.12500.11500.11500.115017,100
Aug 13, 20190.12500.12500.11500.11500.115017,100
Aug 12, 20190.12500.12500.11500.11500.115017,100
Aug 09, 20190.12500.12500.12000.12500.125010,400
Aug 08, 20190.12500.12500.12000.12500.1250100
Aug 07, 20190.12500.12500.12000.12500.125017,800
Aug 06, 20190.12500.12500.12000.12500.125017,800
Aug 02, 20190.13000.13500.13000.13000.1300500
Aug 01, 20190.13500.13500.13000.13000.130032,000
Jul 31, 20190.13500.13500.13000.13000.130032,000
Jul 30, 20190.13500.13500.13000.13000.130021,500
Jul 29, 20190.13500.13500.13000.13000.130021,500
Jul 26, 20190.15500.15500.14000.14000.14006,000
Jul 25, 20190.15000.15000.15000.15000.15004,000
Jul 24, 20190.14500.14500.14500.14500.14508,000
Jul 23, 20190.14000.14000.14000.14000.14003,000
Jul 22, 20190.14000.14000.14000.14000.14003,000
Jul 19, 20190.14000.14000.14000.14000.14003,000
Jul 18, 20190.13500.13500.13500.13500.13505,000
Jul 17, 20190.13500.13500.13500.13500.13505,000
Jul 16, 20190.14500.14500.13500.13500.135021,000
Jul 15, 20190.14500.14500.14000.14000.1400100,000
Jul 12, 20190.14500.14500.14000.14000.1400100,000
Jul 11, 20190.14500.14500.14000.14000.1400100,000
Jul 10, 20190.14500.14500.14000.14000.14008,500
Jul 09, 20190.14000.14000.14000.14000.140040,200
Jul 08, 20190.15000.15000.15000.15000.15002,000
Jul 05, 20190.15000.15000.15000.15000.15002,000
Jul 04, 20190.15000.15000.15000.15000.15002,000
Jul 03, 20190.15000.15000.15000.15000.1500-
Jul 02, 20190.15000.15000.15000.15000.15002,000
Jun 28, 20190.15000.15000.15000.15000.15002,000
Jun 27, 20190.14500.14500.14500.14500.14503,500
Jun 26, 20190.14500.14500.14500.14500.1450-
Jun 25, 20190.14500.14500.14500.14500.14503,500
Jun 24, 20190.14000.14000.14000.14000.1400-
Jun 21, 20190.14000.14000.14000.14000.1400-
Jun 20, 20190.14000.14000.14000.14000.1400-
Jun 19, 20190.14000.14000.14000.14000.1400-
Jun 18, 20190.14000.14000.14000.14000.14005,000
Jun 17, 20190.14000.14000.14000.14000.14001,600
Jun 14, 20190.15000.15000.15000.15000.15002,000
Jun 13, 20190.15500.15500.12000.13000.1300102,500
Jun 12, 20190.17000.17000.17000.17000.1700-
Jun 11, 20190.17000.17000.17000.17000.17003,000
Jun 10, 20190.15500.16000.15000.16000.160012,500
Jun 07, 20190.16000.16000.16000.16000.1600-
Jun 06, 20190.16000.16000.16000.16000.16005,000
Jun 05, 20190.16000.16000.16000.16000.1600-
Jun 04, 20190.16000.16000.16000.16000.16004,000
Jun 03, 20190.16000.16000.15500.15500.155016,500
May 31, 20190.16000.16000.16000.16000.1600-
May 30, 20190.16000.16000.16000.16000.16005,000
May 29, 20190.16500.16500.16500.16500.1650-
May 28, 20190.16500.16500.16500.16500.1650-
May 27, 20190.16500.16500.16500.16500.1650-
May 24, 20190.16500.16500.16500.16500.1650-
May 23, 20190.16500.16500.16500.16500.1650-
May 22, 20190.16500.16500.16500.16500.16505,000
May 21, 20190.17500.17500.16000.16000.160041,000
May 17, 20190.16000.16000.16000.16000.1600-
May 16, 20190.16000.16000.16000.16000.16002,000
May 15, 20190.16000.16500.15500.16500.165015,500
May 14, 20190.16000.16000.16000.16000.1600-
May 13, 20190.16500.16500.16000.16000.16008,500
May 10, 20190.16500.16500.16500.16500.1650-
May 09, 20190.16500.16500.16500.16500.1650-
May 08, 20190.17000.17000.16000.16500.165055,000
May 07, 20190.17000.17000.17000.17000.1700-
May 06, 20190.17000.17000.17000.17000.170013,000
May 03, 20190.18000.18000.18000.18000.1800-
May 02, 20190.18000.18000.18000.18000.1800-
May 01, 20190.18000.18000.18000.18000.18005,000
Apr 30, 20190.17000.17000.17000.17000.17002,000
Apr 29, 20190.18500.18500.18500.18500.1850-
Apr 26, 20190.18500.18500.18500.18500.18505,000
Apr 25, 20190.17000.17000.17000.17000.1700-
Apr 24, 20190.18000.18000.17000.17000.170092,000
Apr 23, 20190.18500.19000.16000.17000.170085,000
Apr 22, 20190.16500.18500.16500.18500.18508,500
Apr 18, 20190.17000.17000.17000.17000.1700-
Apr 17, 20190.16500.17000.16000.17000.170026,000
Apr 16, 20190.17500.17500.17000.17000.1700105,500
Apr 15, 20190.17000.17000.17000.17000.1700-
Apr 12, 20190.17000.17000.17000.17000.1700-
Apr 11, 20190.17000.17000.17000.17000.1700-
Apr 10, 20190.18000.18000.17000.17000.170018,000
Apr 09, 20190.19000.19000.19000.19000.1900-
Apr 08, 20190.19000.19000.19000.19000.1900-
Apr 05, 20190.19000.19000.19000.19000.1900-
Apr 04, 20190.19000.19000.19000.19000.1900-
Apr 03, 20190.19000.19000.19000.19000.1900-
Apr 02, 20190.19000.19000.19000.19000.1900-
Apr 01, 20190.19000.19000.19000.19000.190092,000
Mar 29, 20190.17500.17500.16500.17500.175055,000
Mar 28, 20190.18000.18000.17500.17500.17509,500
Mar 27, 20190.18000.18000.18000.18000.18004,500
Mar 26, 20190.19500.19500.19500.19500.19501,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...