Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carube Copper (OP: CARCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2021 0.1450 0.1450 0.1450 0 -0.00(-1.29%)
Nov 16, 2021 0.1469 0.1469 0.1469 0 -0.00(-2.07%)
Nov 10, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 09, 2021 0.1600 0.1600 0.1550 0.1550 31,400 -0.01(-4.79%)
Nov 08, 2021 0.1600 0.1628 0.1600 0.1628 10,100 +0.00(+1.75%)
Nov 05, 2021 0.1600 0.1600 0.1600 0.1600 2,200 +0.00(+0.00%)
Nov 04, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-9.50%)
Nov 02, 2021 0.1768 0.1768 0.1768 0 -0.00(-0.28%)
Oct 27, 2021 0.1773 0.1773 0.1773 0 +0.01(+5.35%)
Oct 22, 2021 0.1683 0.1683 0.1683 0 -0.01(-4.37%)
Oct 21, 2021 0.1760 0.1760 0.1760 0.1760 300 +0.03(+17.33%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-10.71%)
Oct 15, 2021 0.1680 0.1680 0.1680 0 +0.00(+1.82%)
Oct 14, 2021 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+3.06%)
Oct 12, 2021 0.1601 0.1601 0.1601 0 -0.00(-0.93%)
Oct 08, 2021 0.1616 0.1616 0.1616 0 -0.02(-11.35%)
Oct 04, 2021 0.1823 0.1823 0.1823 0 +0.00(+1.33%)
Oct 01, 2021 0.1788 0.1871 0.1788 0.1799 83,005 +0.01(+5.82%)
Sep 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.66%)
Sep 24, 2021 0.1640 0.1640 0.1640 0 -0.01(-7.03%)
Sep 23, 2021 0.1764 0.1764 0.1764 0.1764 600 -0.01(-3.97%)
Sep 21, 2021 0.1837 0.1837 0.1837 3 +0.00(+2.45%)
Sep 20, 2021 0.1793 0.1793 0.1793 0.1793 5,000 +0.01(+5.47%)
Sep 16, 2021 0.1700 0.1700 0.1700 0 -0.01(-4.23%)
Sep 15, 2021 0.1852 0.1852 0.1700 0.1775 8,410 +0.01(+4.41%)
Sep 14, 2021 0.1507 0.1700 0.1507 0.1700 10,010 +0.03(+22.39%)
Sep 10, 2021 0.1389 0.1389 0.1389 1 +0.00(+3.50%)
Sep 09, 2021 0.1342 0.1342 0.1342 0.1342 300 +0.01(+7.45%)
Sep 02, 2021 0.1249 0.1249 0.1249 0 +0.00(+0.00%)
Sep 01, 2021 0.1249 0.1249 0.1249 0.1249 600 -0.00(-1.65%)
Aug 26, 2021 0.1270 0.1270 0.1270 0 -0.00(-1.24%)
Aug 23, 2021 0.1286 0.1286 0.1286 0 +0.01(+11.25%)
Aug 20, 2021 0.1156 0.1156 0.1156 0.1156 3,100 +0.01(+5.09%)
Aug 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-7.25%)
Jul 26, 2021 0.1186 0.1186 0.1186 0 +0.00(+0.34%)
Jul 23, 2021 0.1182 0.1182 0.1182 0.1182 1,264 -0.01(-4.14%)
Jul 22, 2021 0.1232 0.1324 0.1232 0.1233 165,000 -0.01(-5.15%)
Jul 20, 2021 0.1300 0.1300 0.1300 0 -0.00(-0.99%)
Jul 15, 2021 0.1313 0.1313 0.1313 0 -0.01(-4.86%)
Jul 14, 2021 0.1380 0.1380 0.1380 0.1380 7,000 -0.00(-3.29%)
Jul 13, 2021 0.1427 0.1427 0.1427 0.1427 100 +0.01(+8.60%)
Jul 12, 2021 0.1314 0.1314 0.1314 0.1314 5,070 +0.00(+1.86%)
Jul 02, 2021 0.1290 0.1290 0.1290 0 -0.03(-19.38%)
Jul 01, 2021 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+11.11%)
Jun 28, 2021 0.1440 0.1440 0.1440 0 +0.01(+10.77%)
Jun 17, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 16, 2021 0.1400 0.1400 0.1400 0.1400 3,860 +0.01(+7.69%)
Jun 15, 2021 0.1363 0.1363 0.1300 0.1300 9,500 -0.01(-8.06%)
Jun 10, 2021 0.1414 0.1414 0.1414 0 +0.00(+2.46%)
Jun 07, 2021 0.1380 0.1380 0.1380 0 -0.01(-6.76%)
Jun 04, 2021 0.1529 0.1529 0.1480 0.1480 6,660 -0.00(-2.37%)
Jun 02, 2021 0.1516 0.1516 0.1516 0 +0.02(+11.23%)
Jun 01, 2021 0.1405 0.1436 0.1363 0.1363 23,600 +0.02(+13.58%)
May 26, 2021 0.1200 0.1200 0.1200 0 -0.02(-12.79%)
May 25, 2021 0.1435 0.1435 0.1376 0.1376 53,300 +0.01(+7.84%)
May 21, 2021 0.1276 0.1276 0.1276 0 +0.01(+6.33%)
May 19, 2021 0.1200 0.1200 0.1200 24 +0.00(+0.00%)
May 18, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+8.11%)
May 17, 2021 0.1110 0.1110 0.1110 0.1110 50,000 +0.00(+0.45%)
May 14, 2021 0.1149 0.1149 0.1105 0.1105 231,500 +0.00(+0.45%)
May 13, 2021 0.1220 0.1240 0.1100 0.1100 130,000 -0.02(-13.52%)
May 11, 2021 0.1272 0.1272 0.1272 0 +0.00(+3.41%)
May 07, 2021 0.1230 0.1230 0.1230 0 -0.00(-2.07%)
May 06, 2021 0.1256 0.1256 0.1256 0.1256 38,000 +0.00(+3.80%)
May 04, 2021 0.1210 0.1210 0.1210 0 -0.01(-3.97%)
May 03, 2021 0.1200 0.1260 0.1200 0.1260 50,000 +0.01(+11.41%)
Apr 30, 2021 0.1131 0.1131 0.1131 0.1131 900 -0.01(-5.91%)
Apr 29, 2021 0.1202 0.1202 0.1202 0.1202 10,000 +0.00(+3.89%)
Apr 28, 2021 0.1157 0.1157 0.1157 2 +0.00(+0.00%)
Apr 27, 2021 0.1160 0.1160 0.1157 0.1157 22,500 +0.00(+0.00%)
Apr 26, 2021 0.1157 0.1157 0.1157 0.1157 2,500 +0.00(+0.00%)
Apr 22, 2021 0.1157 0.1157 0.1157 0 +0.01(+8.13%)
Apr 21, 2021 0.1068 0.1070 0.1031 0.1070 2,885 -0.02(-17.12%)
Apr 19, 2021 0.1291 0.1291 0.1291 0 +0.01(+10.63%)
Apr 16, 2021 0.1167 0.1167 0.1167 49 +0.00(+0.00%)
Apr 15, 2021 0.1166 0.1167 0.1147 0.1167 173,900 -0.02(-16.64%)
Apr 13, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.29%)
Apr 09, 2021 0.1396 0.1396 0.1396 0 +0.01(+7.72%)
Apr 08, 2021 0.1296 0.1296 0.1296 49 +0.00(+0.00%)
Apr 07, 2021 0.1296 0.1296 0.1296 0.1296 500 -0.00(-0.61%)
Apr 01, 2021 0.1304 0.1304 0.1304 0 +0.00(+0.15%)
Mar 31, 2021 0.1440 0.1445 0.1302 0.1302 2,500 -0.01(-5.31%)
Mar 29, 2021 0.1375 0.1375 0.1375 0 -0.00(-1.08%)
Mar 26, 2021 0.1363 0.1400 0.1363 0.1390 300,400 +0.02(+19.62%)
Mar 24, 2021 0.1162 0.1162 0.1162 0 +0.01(+5.64%)
Mar 23, 2021 0.1163 0.1163 0.1100 0.1100 75,200 +0.00(+0.92%)
Mar 19, 2021 0.1090 0.1090 0.1090 0 -0.01(-8.48%)
Mar 17, 2021 0.1191 0.1191 0.1191 0 -0.00(-0.75%)
Mar 15, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Mar 11, 2021 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Mar 09, 2021 0.1199 0.1199 0.1199 0.1199 28,140 +0.00(+0.25%)
Mar 08, 2021 0.1196 0.1196 0.1196 0.1196 1,000 -0.00(-3.24%)
Mar 05, 2021 0.1236 0.1236 0.1236 0.1236 1,000 +0.01(+6.55%)
Mar 04, 2021 0.1236 0.1236 0.1150 0.1160 117,000 -0.01(-7.72%)
Mar 03, 2021 0.1327 0.1400 0.1257 0.1257 36,384 -0.01(-9.44%)
Mar 02, 2021 0.1400 0.1400 0.1388 0.1388 15,500 -0.00(-0.86%)
Mar 01, 2021 0.1471 0.1472 0.1400 0.1400 19,910 +0.00(+1.97%)
Feb 26, 2021 0.1373 0.1373 0.1373 0.1373 500 -0.00(-1.93%)
Feb 25, 2021 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.12%)
Feb 24, 2021 0.1307 0.1307 0.1307 0.1307 5,789 -0.01(-4.95%)
Feb 23, 2021 0.1375 0.1375 0.1375 0.1375 10,020 -0.01(-9.42%)
Feb 22, 2021 0.1518 0.1518 0.1518 0.1518 300 +0.02(+16.06%)
Feb 19, 2021 0.1318 0.1318 0.1308 0.1308 13,500 +0.01(+7.39%)
Feb 17, 2021 0.1218 0.1218 0.1218 0 -0.01(-4.25%)
Feb 16, 2021 0.1272 0.1272 0.1272 0.1272 1,756 +0.00(+3.25%)
Feb 12, 2021 0.1232 0.1232 0.1232 0.1232 125,000 -0.00(-3.30%)
Feb 11, 2021 0.1274 0.1274 0.1274 0.1274 2,000 +0.02(+16.88%)
Feb 09, 2021 0.1090 0.1090 0.1090 0 -0.01(-11.38%)
Feb 05, 2021 0.1230 0.1230 0.1230 0 +0.00(+0.90%)
Feb 04, 2021 0.1219 0.1221 0.1219 0.1219 33,483 -0.00(-0.33%)
Feb 03, 2021 0.1143 0.1303 0.1143 0.1223 430,400 +0.00(+2.77%)
Feb 02, 2021 0.1190 0.1190 0.1190 0.1190 750 +0.01(+14.42%)
Feb 01, 2021 0.1270 0.1270 0.1040 0.1040 14,534 -0.02(-18.88%)
Jan 29, 2021 0.1282 0.1282 0.1282 0.1282 500 +0.01(+12.95%)
Jan 28, 2021 0.1100 0.1150 0.1100 0.1135 202,000 +0.00(+3.37%)
Jan 27, 2021 0.1110 0.1110 0.1098 0.1098 4,000 -0.00(-3.09%)
Jan 26, 2021 0.1133 0.1133 0.1133 0.1133 583 +0.00(+1.34%)
Jan 25, 2021 0.1040 0.1150 0.1040 0.1118 6,840 -0.00(-3.95%)
Jan 22, 2021 0.1200 0.1209 0.1164 0.1164 61,500 -0.01(-7.32%)
Jan 21, 2021 0.1175 0.1320 0.1175 0.1256 108,700 +0.01(+6.89%)
Jan 20, 2021 0.1175 0.1175 0.1175 0.1175 9,032 -0.01(-8.56%)
Jan 19, 2021 0.1285 0.1285 0.1285 0.1285 10,094 -0.00(-0.54%)
Jan 15, 2021 0.1293 0.1297 0.1259 0.1292 70,300 +0.01(+12.35%)
Jan 14, 2021 0.1150 0.1150 0.1150 0.1150 8,000 -0.00(-4.17%)
Jan 13, 2021 0.1200 0.1200 0.1200 0.1200 10,012 +0.02(+22.20%)
Jan 08, 2021 0.0982 0.0982 0.0982 0 -0.00(-1.41%)
Jan 07, 2021 0.0850 0.0997 0.0800 0.0996 65,200 +0.01(+10.67%)
Jan 06, 2021 0.0900 0.0934 0.0900 0.0900 75,000 -0.00(-1.42%)
Jan 05, 2021 0.0913 0.0913 0.0913 0.0913 250 +0.00(+1.22%)
Jan 04, 2021 0.0902 0.0902 0.0902 0.0902 500 +0.01(+9.07%)
Dec 31, 2020 0.0827 0.0827 0.0827 110,025 -0.01(-8.01%)
Dec 30, 2020 0.0860 0.0899 0.0860 0.0899 110,025 +0.01(+7.79%)
Dec 29, 2020 0.0834 0.0834 0.0834 0.0834 23,000 +0.02(+39.00%)
Dec 23, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 18, 2020 0.0638 0.0650 0.0627 0.0650 6,900 +0.00(+1.56%)
Dec 17, 2020 0.0550 0.0648 0.0550 0.0640 66,500 +0.01(+27.74%)
Dec 16, 2020 0.0501 0.0501 0.0501 0.0501 740 -0.00(-0.20%)
Dec 15, 2020 0.0502 0.0502 0.0502 0.0502 1,000 -0.01(-19.03%)
Dec 14, 2020 0.0664 0.0664 0.0620 0.0620 157,200 -0.01(-8.01%)
Dec 11, 2020 0.0701 0.0755 0.0674 0.0674 33,400 +0.00(+1.51%)
Dec 10, 2020 0.0664 0.0664 0.0663 0.0664 4,788 +0.01(+24.11%)
Dec 09, 2020 0.0673 0.0673 0.0535 0.0535 105,070 -0.00(-2.90%)
Dec 08, 2020 0.0551 0.0551 0.0551 0.0551 25,000 -0.01(-15.23%)
Dec 07, 2020 0.0668 0.0683 0.0650 0.0650 90,809 -0.00(-1.66%)
Dec 04, 2020 0.0660 0.0670 0.0656 0.0661 113,600 +0.01(+21.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.