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

Champion Electric Metals Inc (OP: GLDRF )

0.1250 UNCHANGED
Last Price Updated: 11:28 AM EDT, Aug 8, 2023 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 (%)
Feb 26, 2021 0.1400 0.1498 0.1308 0.1421 121,700 +0.00(+0.28%)
Feb 25, 2021 0.1249 0.1500 0.1236 0.1417 367,491 +0.02(+16.43%)
Feb 24, 2021 0.1123 0.1298 0.1123 0.1217 245,569 +0.02(+15.90%)
Feb 23, 2021 0.1151 0.1200 0.1050 0.1050 124,104 -0.02(-17.26%)
Feb 22, 2021 0.1151 0.1269 0.1150 0.1269 68,840 +0.00(+2.42%)
Feb 19, 2021 0.1177 0.1300 0.1158 0.1239 112,900 -0.00(-0.08%)
Feb 18, 2021 0.1229 0.1250 0.1169 0.1240 104,440 -0.00(-0.80%)
Feb 17, 2021 0.1261 0.1296 0.1144 0.1250 134,088 -0.00(-0.87%)
Feb 16, 2021 0.1323 0.1369 0.1217 0.1261 158,568 -0.01(-9.93%)
Feb 12, 2021 0.1413 0.1500 0.1400 0.1400 49,000 -0.00(-2.98%)
Feb 11, 2021 0.1500 0.1541 0.1443 0.1443 99,094 +0.01(+8.33%)
Feb 10, 2021 0.1450 0.1463 0.1332 0.1332 102,621 -0.00(-0.45%)
Feb 09, 2021 0.1300 0.1393 0.1300 0.1338 33,200 +0.01(+7.04%)
Feb 08, 2021 0.1343 0.1375 0.1250 0.1250 87,652 +0.00(+2.88%)
Feb 05, 2021 0.1301 0.1301 0.1175 0.1215 87,400 -0.00(-0.25%)
Feb 04, 2021 0.1311 0.1311 0.1177 0.1218 117,670 -0.01(-7.09%)
Feb 03, 2021 0.1282 0.1345 0.1275 0.1311 36,911 +0.00(+1.63%)
Feb 02, 2021 0.1402 0.1404 0.1272 0.1290 118,550 -0.01(-4.52%)
Feb 01, 2021 0.1354 0.1408 0.1300 0.1351 155,897 +0.00(+0.07%)
Jan 29, 2021 0.1274 0.1350 0.1269 0.1350 68,800 +0.01(+11.57%)
Jan 28, 2021 0.1226 0.1347 0.1210 0.1210 21,433 +0.00(+2.54%)
Jan 27, 2021 0.1262 0.1335 0.1179 0.1180 74,348 -0.01(-9.30%)
Jan 26, 2021 0.1300 0.1301 0.1232 0.1301 5,497 -0.00(-3.34%)
Jan 25, 2021 0.1375 0.1409 0.1277 0.1346 139,960 -0.01(-3.79%)
Jan 22, 2021 0.1421 0.1431 0.1356 0.1399 71,800 -0.00(-0.78%)
Jan 21, 2021 0.1415 0.1522 0.1410 0.1410 118,740 -0.01(-7.05%)
Jan 20, 2021 0.1472 0.1517 0.1425 0.1517 80,034 +0.01(+6.98%)
Jan 19, 2021 0.1586 0.1586 0.1391 0.1418 188,739 -0.01(-5.84%)
Jan 15, 2021 0.1546 0.1589 0.1496 0.1506 133,500 -0.02(-9.17%)
Jan 14, 2021 0.1568 0.1658 0.1568 0.1658 32,672 +0.00(+0.48%)
Jan 13, 2021 0.1643 0.1671 0.1600 0.1650 49,170 +0.00(+0.00%)
Jan 12, 2021 0.1766 0.1766 0.1650 0.1650 25,878 -0.01(-3.17%)
Jan 11, 2021 0.1583 0.1705 0.1583 0.1704 31,890 +0.00(+0.24%)
Jan 08, 2021 0.1894 0.1894 0.1700 0.1700 23,200 -0.01(-7.10%)
Jan 07, 2021 0.2000 0.2000 0.1830 0.1830 13,300 -0.01(-3.68%)
Jan 06, 2021 0.1965 0.2052 0.1821 0.1900 9,810 -0.01(-2.56%)
Jan 05, 2021 0.1909 0.2033 0.1824 0.1950 33,388 +0.02(+9.00%)
Jan 04, 2021 0.1903 0.2000 0.1789 0.1789 48,759 -0.01(-2.93%)
Dec 31, 2020 0.1843 0.1843 0.1843 28,527 +0.02(+11.70%)
Dec 30, 2020 0.1608 0.1750 0.1463 0.1650 28,527 +0.00(+0.00%)
Dec 29, 2020 0.1700 0.1700 0.1641 0.1650 32,682 -0.01(-8.33%)
Dec 28, 2020 0.1430 0.1800 0.1430 0.1800 27,816 +0.01(+7.27%)
Dec 24, 2020 0.1600 0.1678 0.1431 0.1678 7,500 +0.01(+8.26%)
Dec 23, 2020 0.1516 0.1728 0.1500 0.1550 23,229 +0.01(+7.56%)
Dec 22, 2020 0.1694 0.1694 0.1441 0.1441 211 -0.04(-19.77%)
Dec 21, 2020 0.1800 0.1800 0.1796 0.1796 1,422 +0.00(+1.53%)
Dec 18, 2020 0.1500 0.1825 0.1500 0.1769 38,000 +0.03(+21.58%)
Dec 17, 2020 0.1537 0.1701 0.1455 0.1455 51,593 +0.00(+1.61%)
Dec 16, 2020 0.1698 0.1698 0.1415 0.1432 22,100 -0.00(-1.65%)
Dec 15, 2020 0.1570 0.1619 0.1456 0.1456 54,800 -0.01(-8.89%)
Dec 14, 2020 0.1515 0.1598 0.1350 0.1598 82,606 +0.01(+5.48%)
Dec 11, 2020 0.1680 0.1684 0.1515 0.1515 39,400 -0.02(-10.36%)
Dec 10, 2020 0.1661 0.1748 0.1515 0.1690 20,600 -0.00(-0.88%)
Dec 09, 2020 0.1800 0.1800 0.1515 0.1705 30,100 -0.01(-4.21%)
Dec 08, 2020 0.1658 0.1800 0.1658 0.1780 16,449 +0.01(+4.71%)
Dec 07, 2020 0.1600 0.1900 0.1600 0.1700 101,449 +0.00(+0.00%)
Dec 04, 2020 0.1700 0.1750 0.1700 0.1700 13,900 -0.00(-0.87%)
Dec 03, 2020 0.1870 0.1870 0.1631 0.1715 44,612 +0.01(+6.52%)
Dec 02, 2020 0.1610 0.1610 0.1610 0.1610 1,800 +0.00(+0.63%)
Dec 01, 2020 0.1720 0.1900 0.1600 0.1600 38,800 +0.01(+4.10%)
Nov 30, 2020 0.1500 0.1655 0.1493 0.1537 12,960 -0.00(-0.84%)
Nov 27, 2020 0.1600 0.1600 0.1550 0.1550 19,000 -0.00(-1.96%)
Nov 25, 2020 0.1615 0.1780 0.1581 0.1581 21,200 -0.00(-2.17%)
Nov 24, 2020 0.1700 0.1740 0.1616 0.1616 13,470 -0.01(-3.52%)
Nov 23, 2020 0.1650 0.1800 0.1644 0.1675 50,211 -0.00(-1.47%)
Nov 20, 2020 0.1805 0.1825 0.1660 0.1700 23,300 +0.00(+0.00%)
Nov 19, 2020 0.1835 0.1851 0.1700 0.1700 34,000 -0.01(-7.36%)
Nov 18, 2020 0.1752 0.1835 0.1752 0.1835 4,625 +0.00(+1.94%)
Nov 17, 2020 0.1832 0.1832 0.1800 0.1800 4,050 -0.01(-2.70%)
Nov 16, 2020 0.1900 0.2045 0.1850 0.1850 21,290 -0.01(-2.63%)
Nov 13, 2020 0.1961 0.1961 0.1800 0.1900 7,200 +0.00(+0.53%)
Nov 12, 2020 0.1813 0.1890 0.1735 0.1890 129,803 -0.01(-5.45%)
Nov 11, 2020 0.1830 0.1999 0.1830 0.1999 42,100 +0.01(+8.05%)
Nov 10, 2020 0.1950 0.1950 0.1830 0.1850 1,030 -0.01(-4.24%)
Nov 09, 2020 0.1983 0.2200 0.1900 0.1932 64,575 -0.01(-3.40%)
Nov 06, 2020 0.1949 0.2000 0.1949 0.2000 14,000 +0.01(+5.26%)
Nov 05, 2020 0.1953 0.1955 0.1850 0.1900 26,700 +0.01(+5.56%)
Nov 04, 2020 0.1901 0.1946 0.1800 0.1800 13,921 -0.02(-8.86%)
Nov 03, 2020 0.1792 0.1975 0.1750 0.1975 14,550 +0.01(+4.06%)
Nov 02, 2020 0.1900 0.1900 0.1790 0.1898 85,824 +0.01(+3.26%)
Oct 30, 2020 0.1618 0.1986 0.1618 0.1838 36,100 +0.01(+4.55%)
Oct 29, 2020 0.1694 0.1758 0.1516 0.1758 19,500 -0.01(-7.47%)
Oct 28, 2020 0.1825 0.1900 0.1652 0.1900 373,049 -0.00(-0.94%)
Oct 27, 2020 0.1900 0.2100 0.1875 0.1918 91,300 +0.01(+6.56%)
Oct 26, 2020 0.2000 0.2001 0.1800 0.1800 70,612 -0.03(-14.29%)
Oct 23, 2020 0.1994 0.2227 0.1900 0.2100 84,500 +0.01(+5.47%)
Oct 22, 2020 0.1800 0.2439 0.1800 0.1991 69,945 +0.01(+5.96%)
Oct 21, 2020 0.1900 0.1900 0.1800 0.1879 40,622 -0.00(-1.11%)
Oct 20, 2020 0.1934 0.1934 0.1800 0.1900 10,100 +0.00(+0.00%)
Oct 19, 2020 0.1892 0.2483 0.1800 0.1900 11,420 -0.01(-4.62%)
Oct 16, 2020 0.1998 0.2137 0.1992 0.1992 5,000 -0.00(-0.40%)
Oct 15, 2020 0.1900 0.2090 0.1900 0.2000 53,908 -0.01(-4.31%)
Oct 14, 2020 0.1443 0.2200 0.1443 0.2090 52,500 +0.01(+2.60%)
Oct 13, 2020 0.2093 0.2098 0.2000 0.2037 30,686 -0.02(-7.41%)
Oct 12, 2020 0.2500 0.2500 0.1800 0.2200 50,765 +0.01(+4.76%)
Oct 09, 2020 0.2500 0.2500 0.2015 0.2100 42,500 +0.01(+6.06%)
Oct 08, 2020 0.2014 0.2058 0.1980 0.1980 42,603 +0.00(+0.41%)
Oct 07, 2020 0.2500 0.2500 0.1880 0.1972 176,899 +0.00(+2.44%)
Oct 06, 2020 0.2150 0.2200 0.1900 0.1925 133,714 -0.02(-8.77%)
Oct 05, 2020 0.2101 0.2126 0.2000 0.2110 198,708 +0.02(+10.24%)
Oct 02, 2020 0.2200 0.2200 0.1900 0.1914 188,700 -0.01(-5.53%)
Oct 01, 2020 0.2146 0.2300 0.2000 0.2026 249,035 -0.01(-5.77%)
Sep 30, 2020 0.2060 0.2400 0.2000 0.2150 94,870 +0.01(+5.60%)
Sep 29, 2020 0.1979 0.2100 0.1902 0.2036 137,998 -0.00(-0.15%)
Sep 28, 2020 0.1792 0.2039 0.1778 0.2039 138,430 +0.04(+22.02%)
Sep 25, 2020 0.1680 0.1800 0.1671 0.1671 42,500 -0.00(-2.68%)
Sep 24, 2020 0.1700 0.1717 0.1662 0.1717 64,242 +0.00(+0.88%)
Sep 23, 2020 0.1790 0.1800 0.1531 0.1702 74,441 -0.01(-4.60%)
Sep 22, 2020 0.1884 0.1884 0.1677 0.1784 40,128 -0.01(-4.14%)
Sep 21, 2020 0.1866 0.1943 0.1800 0.1861 86,835 +0.00(+1.69%)
Sep 18, 2020 0.1934 0.1934 0.1830 0.1830 32,600 -0.01(-2.71%)
Sep 17, 2020 0.1934 0.1934 0.1881 0.1881 7,593 -0.00(-2.29%)
Sep 16, 2020 0.1899 0.1925 0.1899 0.1925 1,500 -0.00(-0.52%)
Sep 15, 2020 0.1935 0.1935 0.1935 60 +0.00(+0.00%)
Sep 14, 2020 0.2000 0.2000 0.1935 0.1935 2,300 -0.00(-0.77%)
Sep 11, 2020 0.2113 0.2113 0.1950 0.1950 4,500 -0.01(-7.14%)
Sep 10, 2020 0.2033 0.2128 0.1839 0.2100 33,172 +0.03(+17.06%)
Sep 09, 2020 0.1900 0.1900 0.1789 0.1794 7,317 -0.01(-7.19%)
Sep 08, 2020 0.1933 0.1933 0.1933 0.1933 200 -0.00(-1.58%)
Sep 04, 2020 0.1877 0.1964 0.1800 0.1964 30,000 -0.00(-1.80%)
Sep 03, 2020 0.2000 0.2200 0.2000 0.2000 10,960 +0.00(+0.00%)
Sep 02, 2020 0.2078 0.2096 0.2000 0.2000 18,086 -0.01(-2.58%)
Sep 01, 2020 0.2177 0.2200 0.2053 0.2053 1,750 -0.01(-6.08%)
Aug 31, 2020 0.2107 0.2250 0.2107 0.2186 56,254 +0.01(+4.14%)
Aug 28, 2020 0.2485 0.2485 0.1981 0.2099 22,300 +0.03(+16.22%)
Aug 27, 2020 0.1939 0.1939 0.1806 0.1806 5,200 -0.01(-3.73%)
Aug 26, 2020 0.1971 0.1999 0.1876 0.1876 49,300 -0.01(-4.24%)
Aug 25, 2020 0.1916 0.1999 0.1916 0.1959 7,500 +0.00(+1.98%)
Aug 24, 2020 0.1440 0.1972 0.1440 0.1921 10,500 +0.00(+1.11%)
Aug 21, 2020 0.2000 0.2584 0.1800 0.1900 12,600 -0.01(-5.00%)
Aug 20, 2020 0.1622 0.2050 0.1622 0.2000 5,522 +0.02(+11.11%)
Aug 19, 2020 0.1660 0.2074 0.1660 0.1800 10,196 -0.02(-12.11%)
Aug 18, 2020 0.1990 0.2048 0.1952 0.2048 95,784 +0.01(+3.33%)
Aug 17, 2020 0.2150 0.2150 0.1982 0.1982 4,488 +0.01(+4.32%)
Aug 14, 2020 0.1983 0.2150 0.1722 0.1900 17,200 -0.03(-13.64%)
Aug 13, 2020 0.2000 0.2347 0.1842 0.2200 22,750 +0.02(+10.00%)
Aug 12, 2020 0.2000 0.2000 0.2000 0.2000 14,540 +0.03(+17.30%)
Aug 11, 2020 0.2006 0.2100 0.1705 0.1705 121,960 -0.04(-17.75%)
Aug 10, 2020 0.2077 0.2199 0.1983 0.2073 63,000 +0.01(+2.83%)
Aug 07, 2020 0.2100 0.2100 0.1900 0.2016 30,000 -0.01(-4.14%)
Aug 06, 2020 0.2278 0.2400 0.2080 0.2103 99,687 -0.02(-8.37%)
Aug 05, 2020 0.2170 0.2500 0.2100 0.2295 55,672 +0.02(+9.29%)
Aug 04, 2020 0.2145 0.2145 0.2023 0.2100 93,545 -0.04(-16.00%)
Aug 03, 2020 0.2295 0.2750 0.1900 0.2500 28,599 +0.04(+18.37%)
Jul 31, 2020 0.2069 0.2267 0.2069 0.2112 13,700 +0.01(+2.97%)
Jul 30, 2020 0.2066 0.2100 0.2031 0.2051 7,500 +0.00(+1.94%)
Jul 29, 2020 0.2044 0.2184 0.1992 0.2012 14,356 -0.00(-1.57%)
Jul 28, 2020 0.2046 0.2304 0.2043 0.2044 7,000 -0.02(-9.80%)
Jul 27, 2020 0.2350 0.2521 0.2204 0.2266 43,960 -0.01(-3.70%)
Jul 24, 2020 0.2353 0.2353 0.2353 0.2353 500 +0.01(+2.30%)
Jul 23, 2020 0.2800 0.2800 0.2293 0.2300 60,654 -0.01(-2.67%)
Jul 22, 2020 0.2274 0.2485 0.2233 0.2363 36,989 +0.01(+3.32%)
Jul 21, 2020 0.2194 0.2290 0.2161 0.2287 164,951 +0.03(+13.27%)
Jul 20, 2020 0.2106 0.2106 0.2005 0.2019 10,510 -0.02(-8.60%)
Jul 16, 2020 0.2209 0.2209 0.2209 0 +0.00(+1.61%)
Jul 15, 2020 0.2181 0.2181 0.2137 0.2174 15,000 -0.01(-5.56%)
Jul 14, 2020 0.2302 0.2302 0.2302 10 +0.00(+0.00%)
Jul 13, 2020 0.2300 0.2759 0.2300 0.2302 8,300 +0.00(+1.90%)
Jul 10, 2020 0.2259 0.2259 0.2259 0.2259 100 +0.01(+3.39%)
Jul 09, 2020 0.2334 0.2334 0.2185 0.2185 9,726 -0.04(-15.96%)
Jul 07, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.19%)
Jul 06, 2020 0.2502 0.2595 0.2068 0.2595 11,112 +0.02(+9.73%)
Jul 01, 2020 0.2365 0.2365 0.2365 0 -0.00(-0.04%)
Jun 30, 2020 0.2500 0.2518 0.2366 0.2366 3,375 -0.04(-14.68%)
Jun 29, 2020 0.2773 0.2773 0.2773 0.2773 100 -0.00(-1.63%)
Jun 26, 2020 0.2819 0.2819 0.2819 0.2819 100 -0.00(-0.18%)
Jun 25, 2020 0.2982 0.2982 0.2824 0.2824 5,337 +0.06(+28.66%)
Jun 24, 2020 0.2195 0.2195 0.2195 40 +0.00(+0.00%)
Jun 23, 2020 0.1977 0.2195 0.1977 0.2195 25,500 +0.08(+62.59%)
Jun 22, 2020 0.1350 0.1350 0.1350 0.1350 2,550 -0.08(-36.29%)
Jun 18, 2020 0.2119 0.2119 0.2119 0 +0.01(+5.95%)
Jun 16, 2020 0.2000 0.2000 0.2000 0 +0.00(+2.46%)
Jun 15, 2020 0.1952 0.1952 0.1952 0.1952 5,000 +0.01(+4.72%)
Jun 11, 2020 0.1864 0.1864 0.1864 0 +0.01(+3.90%)
Jun 10, 2020 0.0903 0.1961 0.0903 0.1794 1,208 -0.02(-10.30%)
Jun 09, 2020 0.2000 0.2000 0.2000 0.2000 2,500 -0.02(-7.96%)
Jun 04, 2020 0.2173 0.2173 0.2173 0 -0.04(-14.31%)
Jun 03, 2020 0.2398 0.2536 0.2222 0.2536 18,500 +0.02(+10.26%)
Jun 02, 2020 0.2382 0.2382 0.2300 0.2300 10,400 -0.02(-8.00%)
Jun 01, 2020 0.2400 0.2500 0.2400 0.2500 10,350 -0.03(-9.45%)
May 28, 2020 0.2761 0.2761 0.2761 0 +0.00(+0.40%)
May 27, 2020 0.3088 0.3088 0.2700 0.2750 5,800 -0.03(-9.90%)
May 26, 2020 0.2985 0.3061 0.2985 0.3052 8,450 -0.00(-1.07%)
May 22, 2020 0.3080 0.3085 0.3080 0.3085 500 +0.02(+8.74%)
May 21, 2020 0.2813 0.2837 0.2610 0.2837 11,600 +0.06(+27.16%)
May 20, 2020 0.2959 0.2959 0.2231 0.2231 6,553 -0.01(-3.00%)
May 19, 2020 0.2536 0.2536 0.2300 0.2300 5,970 -0.06(-21.50%)
May 18, 2020 0.4650 0.4650 0.1210 0.2930 13,553 +0.06(+25.75%)
May 15, 2020 0.2309 0.2330 0.2309 0.2330 5,100 +0.02(+8.37%)
May 14, 2020 0.1947 0.2150 0.1947 0.2150 3,800 +0.04(+19.44%)
May 13, 2020 0.1974 0.2779 0.1800 0.1800 4,450 -0.01(-4.05%)
May 12, 2020 0.1877 0.1877 0.1876 0.1876 750 -0.01(-6.20%)
May 11, 2020 0.1700 0.2000 0.1700 0.2000 143,175 +0.06(+42.86%)
May 08, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+13.27%)
May 07, 2020 0.0850 0.1236 0.0850 0.1236 16,102 +0.00(+3.69%)
May 04, 2020 0.1192 0.1192 0.1192 0 -0.01(-8.59%)
May 01, 2020 0.1300 0.1340 0.1300 0.1304 13,000 -0.01(-6.86%)
Apr 30, 2020 0.1250 0.1400 0.1250 0.1400 13,995 +0.02(+16.67%)
Apr 29, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 28, 2020 0.1200 0.1200 0.1200 0.1200 7,250 +0.00(+0.00%)
Apr 22, 2020 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Apr 21, 2020 0.1100 0.1210 0.1100 0.1140 79,755 -0.01(-7.99%)
Apr 20, 2020 0.1239 0.1239 0.1239 0.1239 3,300 -0.01(-4.69%)
Apr 16, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.46%)
Apr 15, 2020 0.1201 0.1294 0.1110 0.1294 79,515 -0.00(-2.12%)
Apr 14, 2020 0.1569 0.1569 0.1322 0.1322 83,380 -0.02(-12.45%)
Apr 13, 2020 0.1445 0.1600 0.1445 0.1510 175,644 +0.01(+8.48%)
Apr 09, 2020 0.1346 0.1500 0.1346 0.1392 25,700 +0.01(+6.91%)
Apr 08, 2020 0.1020 0.3932 0.1020 0.1302 30,900 +0.04(+37.05%)
Apr 07, 2020 0.1000 0.1075 0.0947 0.0950 20,879 +0.01(+5.56%)
Apr 06, 2020 0.0747 0.1654 0.0747 0.0900 196,586 +0.02(+31.20%)
Apr 03, 2020 0.0700 0.0700 0.0686 0.0686 4,000 +0.01(+27.99%)
Mar 24, 2020 0.0536 0.0536 0.0536 0 +0.00(+2.88%)
Mar 23, 2020 0.0521 0.0521 0.0521 0.0521 2,000 -0.00(-8.60%)
Mar 19, 2020 0.0570 0.0570 0.0570 0 -0.01(-16.42%)
Mar 18, 2020 0.0679 0.0682 0.0664 0.0682 20,200 -0.00(-3.40%)
Mar 17, 2020 0.0608 0.1000 0.0608 0.0706 271,120 +0.00(+0.86%)
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.