CPNFF - Euro Sun Mining Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.22750.24990.22710.24000.240016,600
Aug 21, 20190.22960.24650.22960.24000.24003,315
Aug 20, 20190.24940.24940.21500.22890.228989,094
Aug 19, 20190.28000.28000.21500.24990.24993,658
Aug 16, 20190.26500.26500.20770.23740.237438,923
Aug 15, 20190.26000.27990.23810.24970.249780,499
Aug 14, 20190.27000.28000.26000.26000.2600129,348
Aug 13, 20190.27500.27500.27000.27200.272084,991
Aug 12, 20190.31150.31150.26300.27500.275036,268
Aug 09, 20190.28640.30000.26100.28980.289816,200
Aug 08, 20190.27470.28080.27470.27570.275713,860
Aug 07, 20190.30000.30000.27740.29800.298050,650
Aug 06, 20190.35000.35000.28000.28000.280015,250
Aug 05, 20190.28840.33000.28840.29500.295038,636
Aug 02, 20190.27400.30000.27400.27860.278619,986
Aug 01, 20190.27000.29850.27000.29850.298551,915
Jul 31, 20190.28000.30000.27000.27000.270026,135
Jul 30, 20190.28820.30000.27000.28000.280011,900
Jul 29, 20190.31000.31000.28000.28000.280053,873
Jul 26, 20190.31000.31000.30000.31000.310016,747
Jul 25, 20190.32050.32500.31000.31000.310036,500
Jul 24, 20190.30000.34000.30000.31900.3190160,320
Jul 23, 20190.28000.33840.28000.31970.319727,294
Jul 22, 20190.33590.35000.32000.34000.340020,429
Jul 19, 20190.34240.34240.32000.34000.340010,080
Jul 18, 20190.34000.35500.33050.33170.331732,400
Jul 17, 20190.33870.35000.33870.34000.340032,735
Jul 16, 20190.28000.35000.28000.32000.320013,679
Jul 15, 20190.32000.34740.30000.31990.319932,667
Jul 12, 20190.33000.35500.32000.33000.330061,630
Jul 11, 20190.33750.34420.32000.33700.337087,333
Jul 10, 20190.35010.35600.33000.33000.330035,210
Jul 09, 20190.38000.38000.35200.35600.356027,595
Jul 08, 20190.34750.38000.34750.38000.380041,400
Jul 05, 20190.30500.39990.30500.34650.346561,735
Jul 03, 20190.36310.39230.35000.36920.369232,142
Jul 02, 20190.38500.38690.33590.34900.349069,736
Jul 01, 20190.44000.44000.36990.38500.385031,107
Jun 28, 20190.35600.40000.35600.37040.370470,722
Jun 27, 20190.43000.43000.35200.35500.355049,129
Jun 26, 20190.43000.43000.31300.37000.3700150,371
Jun 25, 20190.38560.43000.34930.34940.3494148,065
Jun 24, 20190.42180.48000.35500.36220.3622364,969
Jun 21, 20190.45490.45490.38210.42900.4290187,631
Jun 20, 20190.35000.38000.31000.36000.3600307,751
Jun 19, 20190.25000.29980.25000.29920.29925,990
Jun 18, 20190.27650.29000.27650.28200.282038,764
Jun 17, 20190.29860.34850.25000.25000.250030,005
Jun 14, 20190.30110.31470.30110.31470.31473,500
Jun 13, 20190.30040.32500.29280.30720.307231,280
Jun 12, 20190.32000.33400.29550.29550.295539,950
Jun 11, 20190.33190.34820.31630.32000.320079,273
Jun 10, 20190.38000.38000.32000.32000.320035,006
Jun 07, 20190.32000.34680.32000.34680.346812,400
Jun 06, 20190.33390.34490.33000.33280.332843,758
Jun 05, 20190.34780.38000.32000.34000.340018,060
Jun 04, 20190.34970.34970.31000.34500.34501,365
Jun 03, 20190.30000.34500.30000.31540.315429,948
May 31, 20190.33060.33060.30700.31000.310022,340
May 30, 20190.31700.33610.29220.31990.319935,413
May 29, 20190.32000.33420.29020.30150.301551,418
May 28, 20190.34000.40340.30800.32000.3200103,073
May 24, 20190.34350.35970.33000.34900.3490101,430
May 23, 20190.42010.42010.33000.33470.334749,060
May 22, 20190.39000.44000.30000.33910.339138,811
May 21, 20190.45000.45000.34500.37000.370041,816
May 20, 20190.34500.39500.34500.39500.39503,160
May 17, 20190.39690.41320.37380.37380.373857,544
May 16, 20190.34900.38000.34900.38000.38008,565
May 15, 20190.31300.34080.31300.33950.339510,548
May 14, 20190.33220.35600.31870.32040.320484,090
May 13, 20190.34900.37400.33700.33700.337063,488
May 10, 20190.32270.37100.31600.36910.369159,509
May 09, 20190.37000.37020.32420.33000.3300165,792
May 08, 20190.39860.41000.37470.37490.374981,717
May 07, 20190.41600.43200.40300.40390.403956,939
May 06, 20190.45630.45630.42600.44400.444041,734
May 03, 20190.49000.49900.44300.44400.4440102,450
May 02, 20190.43600.47000.42270.47000.470071,393
May 01, 20190.43620.45300.43310.43700.437039,552
Apr 30, 20190.46220.46300.43650.45030.450335,870
Apr 29, 20190.49000.49000.45500.45780.457878,256
Apr 26, 20190.47100.49800.47000.47000.470089,180
Apr 25, 20190.49700.50790.47000.49690.496984,205
Apr 24, 20190.54100.54100.49200.50000.500046,673
Apr 23, 20190.51890.52800.47330.52440.5244217,835
Apr 22, 20190.57500.60400.52050.52900.5290127,559
Apr 18, 20190.60200.63800.57070.59600.5960158,729
Apr 17, 20190.62900.65830.59000.62300.6230106,196
Apr 16, 20190.64900.66330.63430.64000.6400185,698
Apr 15, 20190.62000.67100.58800.64000.6400121,161
Apr 12, 20190.66000.67200.58000.58000.5800241,423
Apr 11, 20190.82900.82900.60000.67000.6700890,156
Apr 10, 20190.65000.75170.61000.75170.7517462,445
Apr 09, 20190.54000.61000.52000.59000.5900399,682
Apr 08, 20190.60500.60500.51000.52000.5200272,620
Apr 05, 20190.51000.55800.49800.53600.536089,279
Apr 04, 20190.49980.52950.49400.49910.499155,500
Apr 03, 20190.53000.55200.45380.49980.499853,830
Apr 02, 20190.55950.61300.51520.52000.5200676,097
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...