Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Cmp Mining Inc (CMP.CN)

0.0400
0.0000
(0.00%)
At close: May 2 at 10:23:45 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.04000.04000.04000.04000.0400-
May 2, 20250.04000.04000.04000.04000.040030,000
May 1, 20250.04000.04000.04000.04000.0400-
Apr 30, 20250.04000.04000.04000.04000.0400-
Apr 29, 20250.04000.04000.04000.04000.0400-
Apr 28, 20250.04000.04000.04000.04000.0400-
Apr 25, 20250.04000.04000.04000.04000.0400-
Apr 24, 20250.04000.04000.04000.04000.0400-
Apr 23, 20250.04000.04000.04000.04000.0400-
Apr 22, 20250.04000.04000.04000.04000.0400-
Apr 21, 20250.04000.04000.04000.04000.0400-
Apr 17, 20250.04000.04000.04000.04000.0400-
Apr 16, 20250.04000.04000.04000.04000.0400152,000
Apr 15, 20250.04000.04000.04000.04000.0400-
Apr 14, 20250.04000.04000.04000.04000.0400-
Apr 11, 20250.04000.04000.04000.04000.0400-
Apr 10, 20250.04000.04000.04000.04000.0400-
Apr 9, 20250.04000.04000.04000.04000.0400-
Apr 8, 20250.03500.04000.03500.04000.040020,000
Apr 7, 20250.04000.04000.04000.04000.0400-
Apr 4, 20250.04000.04000.04000.04000.0400-
Apr 3, 20250.04000.04000.04000.04000.0400-
Apr 2, 20250.04000.04000.04000.04000.0400-
Apr 1, 20250.04000.04000.04000.04000.0400-
Mar 31, 20250.03500.04000.03500.04000.040010,000
Mar 28, 20250.03500.03500.03500.03500.0350-
Mar 27, 20250.03500.03500.03500.03500.0350-
Mar 26, 20250.03500.03500.03500.03500.0350-
Mar 25, 20250.03500.03500.03500.03500.0350-
Mar 24, 20250.03500.03500.03500.03500.0350-
Mar 21, 20250.03500.03500.03500.03500.0350-
Mar 20, 20250.03500.03500.03500.03500.0350-
Mar 19, 20250.03500.03500.03500.03500.0350-
Mar 18, 20250.03500.03500.03500.03500.0350-
Mar 17, 20250.03500.03500.03500.03500.0350-
Mar 14, 20250.03500.03500.03500.03500.03501,000
Mar 13, 20250.03000.03000.03000.03000.0300-
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.03005,300
Mar 10, 20250.03000.03000.03000.03000.030064,000
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.03000.03000.03000.03000.030010,000
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.04000.04000.03000.03000.0300505,000
Mar 3, 20250.04000.04000.04000.04000.0400-
Feb 28, 20250.04000.04000.04000.04000.04006,000
Feb 27, 20250.04500.04500.04500.04500.0450-
Feb 26, 20250.04500.04500.04500.04500.0450-
Feb 25, 20250.04500.04500.04500.04500.0450-
Feb 24, 20250.04500.04500.04500.04500.0450-
Feb 21, 20250.04500.04500.04500.04500.0450-
Feb 20, 20250.04000.04500.04000.04500.045013,000
Feb 19, 20250.03500.03500.03500.03500.0350-
Feb 18, 20250.03500.03500.03500.03500.0350-
Feb 14, 20250.03500.03500.03500.03500.0350-
Feb 13, 20250.03500.03500.03500.03500.0350-
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.0350-
Feb 10, 20250.03500.03500.03500.03500.0350-
Feb 7, 20250.03500.03500.03500.03500.0350-
Feb 6, 20250.03500.03500.03500.03500.035030,000
Feb 5, 20250.03500.03500.03500.03500.0350-
Feb 4, 20250.03500.03500.03500.03500.0350-
Feb 3, 20250.03500.03500.03500.03500.0350-
Jan 31, 20250.03500.03500.03500.03500.03503,000
Jan 30, 20250.04000.04000.04000.04000.0400-
Jan 29, 20250.04000.04000.04000.04000.0400-
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.04000.04000.04000.04000.0400-
Jan 24, 20250.04000.04000.04000.04000.0400-
Jan 23, 20250.04000.04000.04000.04000.0400-
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.04000.04000.0400-
Jan 20, 20250.04000.04000.04000.04000.0400-
Jan 17, 20250.04000.04000.04000.04000.0400-
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.04000.04000.04000.04000.0400-
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04000.04000.04000.04000.04005,250
Jan 10, 20250.03500.03500.03500.03500.0350-
Jan 9, 20250.03500.03500.03500.03500.0350-
Jan 8, 20250.03500.03500.03500.03500.0350-
Jan 7, 20250.03500.03500.03500.03500.0350-
Jan 6, 20250.03500.03500.03500.03500.0350-
Jan 3, 20250.03500.03500.03500.03500.0350-
Jan 2, 20250.03500.03500.03500.03500.0350-
Dec 31, 20240.03500.03500.03500.03500.0350-
Dec 30, 20240.03500.03500.03500.03500.0350-
Dec 27, 20240.03500.03500.03500.03500.03505,000
Dec 24, 20240.03500.03500.03500.03500.0350-
Dec 23, 20240.03500.03500.03500.03500.0350-
Dec 20, 20240.03500.03500.03500.03500.0350-
Dec 19, 20240.03500.03500.03500.03500.03501,000
Dec 18, 20240.03500.04500.03500.04500.04506,000
Dec 17, 20240.03500.04500.03500.04500.045012,000
Dec 16, 20240.04500.04500.04500.04500.04501,000
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04500.04500.04500.04500.04501,000
Dec 10, 20240.03500.03500.03500.03500.0350-
Dec 9, 20240.03500.03500.03500.03500.0350-
Dec 6, 20240.03500.03500.03500.03500.0350-
Dec 5, 20240.03500.03500.03500.03500.0350-
Dec 4, 20240.03500.03500.03500.03500.0350-
Dec 3, 20240.03500.03500.03500.03500.03501,000
Dec 2, 20240.03500.03500.03500.03500.0350-
Nov 29, 20240.03500.03500.03500.03500.03502,549
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04000.04000.04000.04000.0400-
Nov 26, 20240.04000.04000.04000.04000.04004,000
Nov 25, 20240.04000.04000.04000.04000.0400-
Nov 22, 20240.04000.04000.04000.04000.0400-
Nov 21, 20240.04000.04000.04000.04000.0400-
Nov 20, 20240.04000.04000.04000.04000.0400-
Nov 19, 20240.04000.04000.04000.04000.0400-
Nov 18, 20240.04000.04000.04000.04000.040016,190
Nov 15, 20240.03500.03500.03500.03500.0350-
Nov 14, 20240.03500.03500.03500.03500.0350-
Nov 13, 20240.03500.03500.03500.03500.0350-
Nov 12, 20240.03500.03500.03500.03500.0350-
Nov 11, 20240.03500.03500.03500.03500.03502,934
Nov 8, 20240.03500.03500.03500.03500.0350-
Nov 7, 20240.03500.03500.03500.03500.0350-
Nov 6, 20240.03500.03500.03500.03500.0350-
Nov 5, 20240.03500.03500.03500.03500.0350-
Nov 4, 20240.03500.03500.03500.03500.0350-
Nov 1, 20240.03500.03500.03500.03500.03505,000
Oct 31, 20240.03500.03500.03500.03500.03506,500
Oct 30, 20240.03500.03500.03500.03500.0350-
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03500.03500.03500.03500.0350-
Oct 25, 20240.03500.03500.03500.03500.0350-
Oct 24, 20240.03500.03500.03500.03500.0350-
Oct 23, 20240.03500.03500.03500.03500.03502,000
Oct 22, 20240.03500.03500.03500.03500.0350-
Oct 21, 20240.03500.03500.03500.03500.0350-
Oct 18, 20240.03500.03500.03500.03500.0350-
Oct 17, 20240.03500.03500.03500.03500.0350-
Oct 16, 20240.03500.03500.03500.03500.0350-
Oct 15, 20240.03500.03500.03500.03500.0350-
Oct 11, 20240.03500.03500.03500.03500.03501,490
Oct 10, 20240.03500.03500.03500.03500.035030,000
Oct 9, 20240.04000.04000.04000.04000.0400-
Oct 8, 20240.04000.04000.04000.04000.0400-
Oct 7, 20240.04000.04000.04000.04000.0400-
Oct 4, 20240.04000.04000.04000.04000.0400-
Oct 3, 20240.04000.04000.04000.04000.0400-
Oct 2, 20240.04000.04000.04000.04000.0400-
Oct 1, 20240.04000.04000.04000.04000.0400-
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.04000.04000.04000.04000.04001,000
Sep 26, 20240.03500.03500.03500.03500.0350-
Sep 25, 20240.03500.03500.03500.03500.0350-
Sep 24, 20240.03500.03500.03500.03500.0350-
Sep 23, 20240.03500.03500.03500.03500.0350-
Sep 20, 20240.03500.03500.03500.03500.0350-
Sep 19, 20240.03500.03500.03500.03500.0350-
Sep 18, 20240.03500.03500.03500.03500.03505,000
Sep 17, 20240.04000.04000.04000.04000.0400-
Sep 16, 20240.04000.04000.04000.04000.0400-
Sep 13, 20240.04000.04000.04000.04000.04009,000
Sep 12, 20240.04000.04000.04000.04000.0400-
Sep 11, 20240.04000.04000.04000.04000.0400-
Sep 10, 20240.04000.04000.04000.04000.0400-
Sep 9, 20240.04000.04000.04000.04000.0400-
Sep 6, 20240.04000.04000.04000.04000.0400-
Sep 5, 20240.04000.04000.04000.04000.0400-
Sep 4, 20240.04000.04000.04000.04000.0400-
Sep 3, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.040020,000
Aug 28, 20240.04000.04000.04000.04000.0400-
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04000.04000.04000.04000.04005,000
Aug 23, 20240.03500.03500.03500.03500.0350-
Aug 22, 20240.03500.03500.03500.03500.0350-
Aug 21, 20240.03500.03500.03500.03500.03501,000
Aug 20, 20240.03500.03500.03500.03500.0350-
Aug 19, 20240.03500.03500.03500.03500.0350-
Aug 16, 20240.03500.03500.03500.03500.0350-
Aug 15, 20240.03500.03500.03500.03500.03505,000
Aug 14, 20240.04500.04500.04500.04500.0450-
Aug 13, 20240.04500.04500.04500.04500.0450-
Aug 12, 20240.04500.04500.04500.04500.0450-
Aug 9, 20240.04500.04500.04500.04500.0450-
Aug 8, 20240.04500.04500.04500.04500.045016,000
Aug 7, 20240.03500.03500.03500.03500.0350-
Aug 6, 20240.03500.03500.03500.03500.0350-
Aug 2, 20240.03500.03500.03500.03500.0350-
Aug 1, 20240.03500.03500.03500.03500.0350-
Jul 31, 20240.03500.03500.03500.03500.0350-
Jul 30, 20240.03500.03500.03500.03500.0350-
Jul 29, 20240.03500.03500.03500.03500.035018,566
Jul 26, 20240.04000.04000.04000.04000.040024,013
Jul 25, 20240.04000.04000.04000.04000.0400-
Jul 24, 20240.04000.04000.04000.04000.0400-
Jul 23, 20240.04000.04000.04000.04000.0400-
Jul 22, 20240.04000.04000.04000.04000.04001,000
Jul 19, 20240.04000.04000.04000.04000.0400-
Jul 18, 20240.04000.04000.04000.04000.0400-
Jul 17, 20240.04000.04000.04000.04000.0400-
Jul 16, 20240.04000.04000.04000.04000.0400-
Jul 15, 20240.04000.04000.04000.04000.0400-
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.04000.04000.04000.04000.0400-
Jul 10, 20240.04000.04000.04000.04000.04002,000
Jul 9, 20240.04000.04000.04000.04000.0400-
Jul 8, 20240.04000.04000.04000.04000.0400-
Jul 5, 20240.04000.04000.04000.04000.04003,000
Jul 4, 20240.05500.05500.05500.05500.0550-
Jul 3, 20240.05500.05500.05500.05500.05502,000
Jul 2, 20240.04000.04000.04000.04000.0400-
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.04001,000
Jun 25, 20240.05000.05000.05000.05000.050010,000
Jun 24, 20240.04000.04000.04000.04000.0400-
Jun 21, 20240.04000.04000.04000.04000.0400-
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.04000.04000.04000.04000.0400-
Jun 18, 20240.04000.04000.04000.04000.0400-
Jun 17, 20240.04000.04000.04000.04000.0400-
Jun 14, 20240.04000.04000.04000.04000.0400-
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.0400-
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.0400-
Jun 7, 20240.04000.04000.04000.04000.0400-
Jun 6, 20240.04000.04000.04000.04000.0400-
Jun 5, 20240.04000.04000.04000.04000.0400-
Jun 4, 20240.04000.04000.04000.04000.04001,000
Jun 3, 20240.04000.04000.04000.04000.0400-
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.0400-
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04000.04000.04000.04000.0400-
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.04000.04000.04000.04000.0400-
May 7, 20240.04000.04000.04000.04000.04005,000
May 6, 20240.04000.04000.04000.04000.0400-
Waiting for permission
Allow microphone access to enable voice search

Try again.