CPNFF - Euro Sun Mining Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.23000.23000.22000.23000.230012,673
Jan 21, 20200.23000.24000.22000.23350.233545,642
Jan 17, 20200.21490.23330.21000.22160.221631,885
Jan 16, 20200.23000.24460.21070.22000.220027,959
Jan 15, 20200.22200.23810.21000.23810.238138,501
Jan 14, 20200.21820.24990.21820.21820.21827,275
Jan 13, 20200.25000.25000.22230.22230.222365,450
Jan 10, 20200.27500.27500.23000.26800.268050,575
Jan 09, 20200.28800.28800.24490.27000.2700282,395
Jan 08, 20200.26000.27500.25200.26700.2670143,766
Jan 07, 20200.24000.25800.24000.25000.250070,809
Jan 06, 2020------
Jan 03, 20200.22680.22890.20880.20880.208821,764
Jan 02, 20200.21510.22890.21000.22450.224580,208
Dec 31, 20190.27360.27360.19000.20000.200047,050
Dec 30, 20190.14600.21000.14600.20000.200018,832
Dec 27, 20190.20230.21150.20000.20250.202555,096
Dec 26, 20190.19990.20900.19000.19910.199159,212
Dec 24, 20190.18400.19990.18400.19900.199023,213
Dec 23, 20190.20500.20500.17660.18400.1840101,195
Dec 20, 20190.12130.18990.12130.18350.183537,227
Dec 19, 20190.18000.19000.17000.18520.185232,975
Dec 18, 20190.20000.20000.18500.19000.190032,832
Dec 17, 20190.13250.21500.13250.19000.190021,610
Dec 16, 20190.19000.20500.19000.19360.193627,880
Dec 13, 20190.19750.20000.19000.19000.190016,280
Dec 12, 20190.22000.23940.20000.20000.200017,159
Dec 11, 20190.19000.21000.19000.21000.210041,933
Dec 10, 20190.21000.21000.19150.19150.19157,016
Dec 09, 20190.22620.22620.20000.21230.212315,067
Dec 06, 20190.22000.22000.20100.21120.2112107,939
Dec 05, 20190.20910.22000.20000.22000.2200120,101
Dec 04, 20190.20770.20770.15500.19000.190040,290
Dec 03, 20190.13750.21730.13750.17000.170085,161
Dec 02, 20190.17500.20300.16000.16150.1615201,598
Nov 29, 20190.17500.20200.17100.17710.1771102,958
Nov 27, 20190.17000.19960.15100.17500.1750114,911
Nov 26, 20190.18060.18500.17200.17200.172061,207
Nov 25, 20190.17110.24000.17110.18500.185039,805
Nov 22, 20190.19000.24300.18000.18850.1885106,237
Nov 21, 20190.21000.21000.18000.18500.1850142,139
Nov 20, 20190.19540.20000.17000.19290.1929115,218
Nov 19, 20190.21850.22500.17500.18070.1807325,880
Nov 18, 20190.28210.28210.20000.21220.2122172,924
Nov 15, 20190.26000.29060.21300.21500.2150102,612
Nov 14, 20190.21040.26200.21040.23000.2300221,632
Nov 13, 20190.24000.24990.21860.23250.2325124,504
Nov 12, 20190.23000.26200.21500.23050.2305279,331
Nov 11, 20190.25310.26200.23800.24770.2477324,476
Nov 08, 20190.26000.30000.23800.24500.2450347,857
Nov 07, 20190.26500.27200.19280.26500.2650297,624
Nov 06, 20190.26200.41140.24000.26000.2600412,742
Nov 05, 20190.26300.28000.24000.26200.2620405,780
Nov 04, 20190.26600.26700.23000.26630.2663238,579
Nov 01, 20190.21420.23400.21420.21420.214213,800
Oct 31, 20190.25000.25000.20550.23700.23705,966
Oct 30, 20190.21110.21110.21110.21110.2111200
Oct 29, 20190.22770.22770.20000.21020.210268,270
Oct 28, 20190.22770.22770.22770.22770.2277-
Oct 25, 20190.24000.24000.22770.22770.22771,500
Oct 24, 20190.21920.24040.20320.22980.22988,150
Oct 23, 20190.21050.22680.21050.22680.22681,601
Oct 22, 20190.20990.20990.20990.20990.2099-
Oct 21, 20190.20990.20990.20990.20990.20991,000
Oct 18, 20190.22480.24790.21590.21590.21593,355
Oct 17, 20190.24140.24140.24140.24140.2414-
Oct 16, 20190.24530.24530.24140.24140.241417,546
Oct 15, 20190.21570.22500.21190.22140.221426,733
Oct 14, 20190.21230.21230.21230.21230.2123-
Oct 11, 20190.22010.24250.21230.21230.212348,500
Oct 10, 20190.24250.24250.24250.24250.24252,018
Oct 09, 2019------
Oct 08, 20190.21740.22850.21050.21350.213513,250
Oct 07, 20190.23130.23900.20000.23900.239013,220
Oct 04, 20190.24250.26500.19500.26500.265038,924
Oct 03, 20190.23260.23260.19000.22000.220035,200
Oct 02, 20190.23290.23290.23290.23290.2329-
Oct 01, 20190.26500.26500.21240.23290.23294,050
Sep 30, 20190.24500.25280.22500.25280.252812,400
Sep 27, 20190.19000.26500.19000.24910.24914,450
Sep 26, 20190.24120.26320.23760.23760.237628,850
Sep 25, 20190.23920.25500.23920.25250.252518,741
Sep 24, 20190.26500.26780.24390.24390.24393,127
Sep 23, 20190.29970.29970.26130.26130.261317,737
Sep 20, 20190.25830.29970.25000.26760.2676116,000
Sep 19, 20190.28050.28050.26000.26000.260012,500
Sep 18, 20190.28100.28300.28100.28300.28304,000
Sep 17, 20190.26100.26100.26100.26100.26101,000
Sep 16, 20190.28670.28670.28560.28560.28565,288
Sep 13, 20190.33500.33500.30000.30000.30004,007
Sep 12, 20190.31330.31330.29000.29000.29008,100
Sep 11, 20190.30000.30300.30000.30300.30306,000
Sep 10, 20190.29110.33000.29110.29680.296878,533
Sep 09, 20190.29820.29820.29060.29120.29124,621
Sep 06, 20190.28290.28290.27350.27350.273515,780
Sep 05, 20190.27500.27500.27000.27200.272038,781
Sep 04, 20190.33410.33800.28580.28580.285856,761
Sep 03, 20190.33000.35000.30500.33410.334183,809
Aug 30, 20190.28070.31240.28070.31000.310043,040
Aug 29, 20190.26300.29000.26000.26940.269493,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...