CANTER RES CORP (CNRCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2103

+0.0003

(+0.14%)

At close: 03:22PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.2000	0.2103	0.2000	0.2103	0.2103	16,714
May 10, 2024	0.1811	0.2300	0.1731	0.2100	0.2100	23,202
May 09, 2024	0.1585	0.1650	0.1574	0.1650	0.1650	20,600
May 08, 2024	0.1494	0.1592	0.1490	0.1592	0.1592	15,818
May 07, 2024	0.1488	0.1488	0.1488	0.1488	0.1488	-
May 06, 2024	0.1523	0.1570	0.1488	0.1488	0.1488	22,102
May 03, 2024	0.1650	0.1650	0.1550	0.1550	0.1550	22,661
May 02, 2024	0.1500	0.1500	0.1487	0.1487	0.1487	26,220
May 01, 2024	0.1512	0.1623	0.1450	0.1450	0.1450	78,580
Apr 30, 2024	0.1500	0.1538	0.1420	0.1538	0.1538	104,554
Apr 29, 2024	0.1638	0.1638	0.1564	0.1567	0.1567	18,151
Apr 26, 2024	0.1634	0.1770	0.1623	0.1626	0.1626	41,611
Apr 25, 2024	0.1700	0.1770	0.1594	0.1621	0.1621	44,937
Apr 24, 2024	0.1739	0.1739	0.1620	0.1620	0.1620	71,724
Apr 23, 2024	0.1923	0.1923	0.1500	0.1799	0.1799	173,378
Apr 22, 2024	0.2100	0.2200	0.1950	0.1950	0.1950	65,236
Apr 19, 2024	0.2135	0.2202	0.2100	0.2200	0.2200	70,939
Apr 18, 2024	0.2245	0.2300	0.2125	0.2125	0.2125	27,602
Apr 17, 2024	0.2300	0.2300	0.2184	0.2184	0.2184	11,719
Apr 16, 2024	0.2400	0.2400	0.2150	0.2200	0.2200	31,500
Apr 15, 2024	0.2300	0.2500	0.2300	0.2319	0.2319	16,259
Apr 12, 2024	0.2550	0.2634	0.2284	0.2362	0.2362	59,227
Apr 11, 2024	0.2765	0.2774	0.2583	0.2600	0.2600	96,105
Apr 10, 2024	0.2783	0.2799	0.2783	0.2799	0.2799	23,500
Apr 09, 2024	0.2898	0.2898	0.2766	0.2766	0.2766	26,667
Apr 08, 2024	0.2899	0.2935	0.2703	0.2886	0.2886	107,250
Apr 05, 2024	0.2856	0.2919	0.2780	0.2911	0.2911	42,069
Apr 04, 2024	0.2930	0.2949	0.2727	0.2727	0.2727	3,801
Apr 03, 2024	0.2975	0.3052	0.2701	0.2892	0.2892	31,904
Apr 02, 2024	0.3000	0.3221	0.2924	0.3160	0.3160	43,473
Apr 01, 2024	0.3228	0.3228	0.2989	0.3032	0.3032	23,272
Mar 28, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	87,192
Mar 27, 2024	0.3985	0.4000	0.3217	0.3900	0.3900	15,437
Mar 26, 2024	0.3350	0.3530	0.3300	0.3340	0.3340	25,603
Mar 25, 2024	0.4076	0.4460	0.3340	0.3340	0.3340	49,332
Mar 22, 2024	0.3800	0.4161	0.3400	0.3500	0.3500	107,365
Mar 21, 2024	0.3900	0.3900	0.3649	0.3688	0.3688	43,490
Mar 20, 2024	0.3737	0.3737	0.3737	0.3737	0.3737	1,000
Mar 19, 2024	0.3600	0.3754	0.3469	0.3469	0.3469	29,570
Mar 18, 2024	0.3660	0.3750	0.3600	0.3600	0.3600	41,537
Mar 15, 2024	0.3675	0.3675	0.3601	0.3641	0.3641	6,801
Mar 14, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	5,000
Mar 13, 2024	0.3580	0.3640	0.3580	0.3640	0.3640	2,555
Mar 12, 2024	0.3700	0.3700	0.3560	0.3610	0.3610	38,752
Mar 11, 2024	0.4000	0.4000	0.3711	0.3711	0.3711	42,534
Mar 08, 2024	0.3911	0.4215	0.3813	0.4040	0.4040	11,520
Mar 07, 2024	0.4096	0.4173	0.4068	0.4173	0.4173	5,113
Mar 06, 2024	0.4400	0.4500	0.3900	0.4400	0.4400	77,755
Mar 05, 2024	0.4028	0.4360	0.3900	0.4000	0.4000	13,074
Mar 04, 2024	0.4240	0.4400	0.4230	0.4230	0.4230	15,332
Mar 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,207
Feb 29, 2024	0.4240	0.4400	0.4200	0.4200	0.4200	13,150
Feb 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,531
Feb 27, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	6,723
Feb 26, 2024	0.4400	0.4400	0.4200	0.4230	0.4230	1,791
Feb 23, 2024	0.4800	0.4800	0.4480	0.4480	0.4480	8,206
Feb 22, 2024	0.4320	0.4800	0.4320	0.4321	0.4321	19,272
Feb 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	4,561
Feb 20, 2024	0.4460	0.4480	0.4100	0.4400	0.4400	10,245
Feb 16, 2024	0.4100	0.4700	0.4000	0.4700	0.4700	7,003
Feb 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 14, 2024	0.4450	0.4450	0.4100	0.4100	0.4100	8,767
Feb 13, 2024	0.4460	0.4625	0.4247	0.4247	0.4247	5,871
Feb 12, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	3,703
Feb 09, 2024	0.4514	0.4640	0.4100	0.4400	0.4400	49,516
Feb 08, 2024	0.4500	0.4805	0.4322	0.4805	0.4805	86,777
Feb 07, 2024	0.4300	0.4678	0.4300	0.4678	0.4678	21,761
Feb 06, 2024	0.4300	0.4900	0.4300	0.4400	0.4400	85,176
Feb 05, 2024	0.4500	0.4635	0.4500	0.4635	0.4635	2,220
Feb 02, 2024	0.4289	0.5000	0.4289	0.4500	0.4500	6,150
Feb 01, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	4,000
Jan 31, 2024	0.5000	0.5000	0.4520	0.4700	0.4700	29,604
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 29, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	22,373
Jan 26, 2024	0.4645	0.5470	0.4645	0.5000	0.5000	22,945
Jan 25, 2024	0.4525	0.4525	0.4498	0.4498	0.4498	4,620
Jan 24, 2024	0.4280	0.4700	0.4280	0.4518	0.4518	29,900
Jan 23, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	17,800
Jan 22, 2024	0.5099	0.5099	0.4500	0.4549	0.4549	24,349
Jan 19, 2024	0.4929	0.4939	0.4700	0.4700	0.4700	16,300
Jan 18, 2024	0.5020	0.5500	0.4800	0.4870	0.4870	3,700
Jan 17, 2024	0.4934	0.5000	0.4880	0.4880	0.4880	5,538
Jan 16, 2024	0.5753	0.5900	0.4500	0.5020	0.5020	70,096
Jan 12, 2024	0.5800	0.5900	0.4727	0.5431	0.5431	43,440
Jan 11, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	33,934
Jan 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 09, 2024	0.5500	0.6070	0.5207	0.5300	0.5300	44,174
Jan 08, 2024	0.6226	0.6226	0.5600	0.5600	0.5600	10,495
Jan 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 04, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	6,000
Jan 03, 2024	0.6318	0.6600	0.6318	0.6600	0.6600	9,700
Jan 02, 2024	0.6400	0.6740	0.5850	0.6600	0.6600	26,016
Dec 29, 2023	0.6290	0.6400	0.6290	0.6400	0.6400	1,652
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,700
Dec 27, 2023	0.6370	0.6370	0.5800	0.5800	0.5800	2,994
Dec 26, 2023	0.6640	0.6640	0.6275	0.6375	0.6375	4,845
Dec 22, 2023	0.6800	0.6800	0.6506	0.6506	0.6506	13,901
Dec 21, 2023	0.6482	0.6800	0.6482	0.6535	0.6535	3,570
Dec 20, 2023	0.6731	0.6806	0.6694	0.6732	0.6732	13,700
Dec 19, 2023	0.6538	0.6725	0.6523	0.6554	0.6554	10,123
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7311-0.0007(-0.10%)

CRUDE OIL79.19+0.07(+0.09%)

Bitcoin CAD85,348.84+2,089.73(+2.51%)

CANTER RES CORP (CNRCF)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7311
-0.0007(-0.10%)

CRUDE OIL
79.19
+0.07(+0.09%)

Bitcoin CAD
85,348.84
+2,089.73(+2.51%)