DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

Euro Sun Mining Inc. (CPNFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0401

-0.0043

(-9.68%)

At close: 02:24PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0454	0.0454	0.0401	0.0401	0.0401	6,230
May 07, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 06, 2024	0.0410	0.0440	0.0410	0.0440	0.0440	15,100
May 03, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 02, 2024	0.0420	0.0440	0.0410	0.0440	0.0440	11,600
May 01, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	42,800
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Apr 29, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	3,600
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,700
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	20,000
Apr 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	3,000
Apr 19, 2024	0.0440	0.0440	0.0420	0.0420	0.0420	29,600
Apr 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 17, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	10,500
Apr 16, 2024	0.0400	0.0460	0.0400	0.0460	0.0460	600
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,800
Apr 12, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	9,700
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	74,000
Apr 10, 2024	0.0370	0.0390	0.0350	0.0390	0.0390	12,300
Apr 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,400
Apr 08, 2024	0.0390	0.0390	0.0370	0.0390	0.0390	35,800
Apr 05, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	93,800
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,900
Apr 03, 2024	0.0320	0.0340	0.0310	0.0310	0.0310	165,900
Apr 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
Apr 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	12,800
Mar 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Mar 27, 2024	0.0320	0.0330	0.0300	0.0300	0.0300	83,600
Mar 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Mar 22, 2024	0.0340	0.0340	0.0320	0.0340	0.0340	95,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Mar 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	21,000
Mar 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	5,000
Mar 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,100
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	200
Mar 11, 2024	0.0380	0.0380	0.0250	0.0300	0.0300	389,400
Mar 08, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	18,200
Mar 07, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	106,200
Mar 06, 2024	0.0460	0.0480	0.0440	0.0450	0.0450	146,700
Mar 05, 2024	0.0450	0.0500	0.0450	0.0460	0.0460	30,600
Mar 04, 2024	0.0520	0.0560	0.0440	0.0450	0.0450	86,700
Mar 01, 2024	0.0340	0.0460	0.0340	0.0460	0.0460	49,100
Feb 29, 2024	0.0310	0.0310	0.0270	0.0270	0.0270	3,300
Feb 28, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	27,200
Feb 27, 2024	0.0270	0.0290	0.0260	0.0290	0.0290	152,000
Feb 26, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	30,300
Feb 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 22, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	12,000
Feb 21, 2024	0.0250	0.0260	0.0230	0.0250	0.0250	42,000
Feb 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
Feb 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Feb 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 12, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	4,700
Feb 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	21,000
Feb 06, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,900
Feb 05, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	31,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	34,700
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Jan 30, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	52,700
Jan 29, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	53,000
Jan 26, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	41,000
Jan 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	18,900
Jan 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	42,100
Jan 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	34,000
Jan 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Jan 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	25,000
Jan 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	33,400
Jan 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32,000
Jan 16, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	34,300
Jan 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 11, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	100,900
Jan 10, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	110,900
Jan 09, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	30,600
Jan 08, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	111,100
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Jan 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	34,000
Jan 03, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	97,800
Jan 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22,100
Dec 29, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	87,000
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	400
Dec 27, 2023	0.0250	0.0250	0.0240	0.0250	0.0250	8,800
Dec 26, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	15,000
Dec 22, 2023	0.0260	0.0260	0.0240	0.0240	0.0240	39,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,200
Dec 19, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	33,000
Dec 18, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 15, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	3,500
Dec 14, 2023	0.0260	0.0260	0.0220	0.0260	0.0260	7,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0004(-0.06%)

CRUDE OIL79.22+0.84(+1.07%)

Bitcoin CAD84,678.52-1,850.45(-2.14%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Euro Sun Mining Inc. (CPNFF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0004(-0.06%)

CRUDE OIL
79.22
+0.84(+1.07%)

Bitcoin CAD
84,678.52
-1,850.45(-2.14%)