OTC Markets OTCPK - Delayed Quote USD

Cunningham Natural Resources Corp (CNRC)

0.0100

+0.0005

+(5.26%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	221,100
Apr 16, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	279,300
Apr 15, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	77,700
Apr 14, 2025	0.0100	0.0140	0.0080	0.0090	0.0090	1,025,800
Apr 11, 2025	0.0120	0.0130	0.0090	0.0100	0.0100	973,600
Apr 10, 2025	0.0120	0.0130	0.0110	0.0120	0.0120	92,800
Apr 9, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	26,500
Apr 8, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	385,400
Apr 7, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	127,300
Apr 4, 2025	0.0130	0.0130	0.0110	0.0110	0.0110	182,800
Apr 3, 2025	0.0170	0.0170	0.0120	0.0120	0.0120	223,800
Apr 2, 2025	0.0140	0.0190	0.0110	0.0120	0.0120	777,300
Apr 1, 2025	0.0170	0.0190	0.0140	0.0170	0.0170	69,100
Mar 31, 2025	0.0190	0.0190	0.0140	0.0190	0.0190	28,500
Mar 28, 2025	0.0190	0.0190	0.0130	0.0190	0.0190	7,100
Mar 27, 2025	0.0140	0.0190	0.0140	0.0190	0.0190	89,300
Mar 26, 2025	0.0170	0.0170	0.0150	0.0150	0.0150	39,200
Mar 25, 2025	0.0190	0.0190	0.0160	0.0170	0.0170	3,800
Mar 24, 2025	0.0130	0.0200	0.0130	0.0190	0.0190	39,100
Mar 21, 2025	0.0170	0.0200	0.0140	0.0200	0.0200	24,500
Mar 20, 2025	0.0200	0.0200	0.0170	0.0200	0.0200	9,300
Mar 19, 2025	0.0200	0.0200	0.0170	0.0200	0.0200	20,700
Mar 18, 2025	0.0200	0.0200	0.0160	0.0200	0.0200	13,800
Mar 17, 2025	0.0180	0.0180	0.0150	0.0180	0.0180	81,400
Mar 14, 2025	0.0170	0.0170	0.0130	0.0130	0.0130	106,200
Mar 13, 2025	0.0150	0.0170	0.0130	0.0130	0.0130	35,700
Mar 12, 2025	0.0160	0.0160	0.0150	0.0160	0.0160	14,000
Mar 11, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	28,400
Mar 10, 2025	0.0160	0.0160	0.0130	0.0150	0.0150	13,000
Mar 7, 2025	0.0130	0.0130	0.0110	0.0130	0.0130	92,100
Mar 6, 2025	0.0140	0.0160	0.0110	0.0140	0.0140	66,700
Mar 5, 2025	0.0150	0.0170	0.0110	0.0160	0.0160	116,600
Mar 4, 2025	0.0150	0.0170	0.0130	0.0150	0.0150	97,200
Mar 3, 2025	0.0150	0.0170	0.0110	0.0150	0.0150	127,100
Feb 28, 2025	0.0130	0.0150	0.0110	0.0150	0.0150	50,800
Feb 27, 2025	0.0140	0.0140	0.0110	0.0110	0.0110	20,400
Feb 26, 2025	0.0130	0.0140	0.0110	0.0110	0.0110	34,700
Feb 25, 2025	0.0120	0.0140	0.0110	0.0110	0.0110	369,000
Feb 24, 2025	0.0130	0.0140	0.0110	0.0140	0.0140	107,800
Feb 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	61,200
Feb 20, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	309,000
Feb 19, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	528,500
Feb 18, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	205,400
Feb 14, 2025	0.0140	0.0160	0.0140	0.0140	0.0140	103,400
Feb 13, 2025	0.0130	0.0150	0.0130	0.0140	0.0140	46,200
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	13,300
Feb 11, 2025	0.0160	0.0160	0.0140	0.0150	0.0150	35,700
Feb 10, 2025	0.0150	0.0160	0.0140	0.0150	0.0150	28,100
Feb 7, 2025	0.0140	0.0160	0.0130	0.0150	0.0150	55,500
Feb 6, 2025	0.0150	0.0150	0.0130	0.0150	0.0150	458,900
Feb 5, 2025	0.0150	0.0160	0.0140	0.0160	0.0160	193,400
Feb 4, 2025	0.0180	0.0180	0.0130	0.0140	0.0140	343,900
Feb 3, 2025	0.0140	0.0160	0.0140	0.0150	0.0150	117,200
Jan 31, 2025	0.0150	0.0170	0.0130	0.0150	0.0150	549,200
Jan 30, 2025	0.0150	0.0160	0.0150	0.0150	0.0150	157,900
Jan 29, 2025	0.0160	0.0160	0.0130	0.0160	0.0160	473,100
Jan 28, 2025	0.0200	0.0200	0.0150	0.0160	0.0160	649,500
Jan 27, 2025	0.0200	0.0200	0.0180	0.0180	0.0180	16,500
Jan 24, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	16,100
Jan 23, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	5,700
Jan 22, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	407,300
Jan 21, 2025	0.0190	0.0200	0.0180	0.0200	0.0200	225,000
Jan 17, 2025	0.0160	0.0200	0.0160	0.0190	0.0190	84,500
Jan 16, 2025	0.0170	0.0200	0.0160	0.0200	0.0200	367,600
Jan 15, 2025	0.0170	0.0190	0.0170	0.0170	0.0170	89,400
Jan 14, 2025	0.0180	0.0200	0.0170	0.0190	0.0190	56,400
Jan 13, 2025	0.0200	0.0200	0.0170	0.0190	0.0190	90,900
Jan 10, 2025	0.0200	0.0200	0.0180	0.0200	0.0200	95,000
Jan 8, 2025	0.0190	0.0210	0.0160	0.0190	0.0190	419,200
Jan 7, 2025	0.0190	0.0210	0.0170	0.0170	0.0170	17,700
Jan 6, 2025	0.0210	0.0210	0.0180	0.0180	0.0180	131,000
Jan 3, 2025	0.0270	0.0270	0.0200	0.0210	0.0210	126,000
Jan 2, 2025	0.0270	0.0270	0.0180	0.0200	0.0200	265,500
Dec 31, 2024	0.0160	0.0250	0.0160	0.0200	0.0200	208,400
Dec 30, 2024	0.0200	0.0200	0.0150	0.0170	0.0170	233,900
Dec 27, 2024	0.0150	0.0180	0.0150	0.0160	0.0160	44,300
Dec 26, 2024	0.0170	0.0180	0.0140	0.0160	0.0160	448,600
Dec 24, 2024	0.0200	0.0200	0.0150	0.0180	0.0180	79,600
Dec 23, 2024	0.0130	0.0190	0.0130	0.0180	0.0180	140,300
Dec 20, 2024	0.0170	0.0200	0.0130	0.0160	0.0160	707,700
Dec 19, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	142,400
Dec 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	40,800
Dec 17, 2024	0.0190	0.0220	0.0170	0.0180	0.0180	225,400
Dec 16, 2024	0.0140	0.0170	0.0130	0.0160	0.0160	97,100
Dec 13, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	169,400
Dec 12, 2024	0.0190	0.0190	0.0160	0.0180	0.0180	98,200
Dec 11, 2024	0.0170	0.0190	0.0160	0.0170	0.0170	272,700
Dec 10, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	56,000
Dec 9, 2024	0.0180	0.0200	0.0150	0.0190	0.0190	130,200
Dec 6, 2024	0.0190	0.0200	0.0130	0.0190	0.0190	132,000
Dec 5, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	54,400
Dec 4, 2024	0.0160	0.0200	0.0160	0.0180	0.0180	141,800
Dec 3, 2024	0.0200	0.0220	0.0130	0.0200	0.0200	1,586,000
Dec 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	34,700
Nov 29, 2024	0.0200	0.0200	0.0160	0.0180	0.0180	175,700
Nov 27, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	80,400
Nov 26, 2024	0.0180	0.0180	0.0160	0.0170	0.0170	579,700
Nov 25, 2024	0.0190	0.0200	0.0170	0.0170	0.0170	645,900
Nov 22, 2024	0.0180	0.0190	0.0160	0.0180	0.0180	184,000
Nov 21, 2024	0.0190	0.0200	0.0150	0.0190	0.0190	268,300
Nov 20, 2024	0.0170	0.0200	0.0150	0.0180	0.0180	557,000
Nov 19, 2024	0.0230	0.0230	0.0170	0.0190	0.0190	654,600
Nov 18, 2024	0.0190	0.0270	0.0160	0.0200	0.0200	3,348,900
Nov 15, 2024	0.0390	0.0390	0.0200	0.0240	0.0240	4,938,400
Nov 14, 2024	0.0340	0.0390	0.0300	0.0360	0.0360	4,873,100
Nov 13, 2024	0.0140	0.0340	0.0140	0.0260	0.0260	4,954,200
Nov 12, 2024	0.0200	0.0210	0.0170	0.0180	0.0180	229,600
Nov 11, 2024	0.0250	0.0280	0.0130	0.0200	0.0200	2,025,200
Nov 8, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	4,800
Nov 7, 2024	0.0220	0.0290	0.0200	0.0210	0.0210	643,300
Nov 6, 2024	0.0220	0.0240	0.0190	0.0240	0.0240	649,800
Nov 5, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	794,100
Nov 4, 2024	0.0290	0.0320	0.0180	0.0190	0.0190	1,781,500
Nov 1, 2024	0.0270	0.0330	0.0230	0.0300	0.0300	1,783,400
Oct 31, 2024	0.0280	0.0300	0.0210	0.0210	0.0210	741,200
Oct 30, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	1,120,800
Oct 29, 2024	0.0240	0.0250	0.0200	0.0200	0.0200	635,800
Oct 28, 2024	0.0190	0.0240	0.0170	0.0240	0.0240	1,672,200
Oct 25, 2024	0.0150	0.0190	0.0150	0.0170	0.0170	378,500
Oct 24, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	220,900
Oct 23, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	120,700
Oct 22, 2024	0.0110	0.0140	0.0060	0.0140	0.0140	1,560,600
Oct 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	23,900
Oct 18, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	339,900
Oct 17, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	134,100
Oct 16, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	10,900
Oct 15, 2024	0.0100	0.0110	0.0060	0.0100	0.0100	660,800
Oct 14, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	180,200
Oct 11, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	27,000
Oct 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	30,200
Oct 9, 2024	0.0110	0.0120	0.0090	0.0090	0.0090	51,800
Oct 8, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	52,500
Oct 7, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	143,400
Oct 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	47,400
Oct 3, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	46,300
Oct 2, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	158,800
Oct 1, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	176,900
Sep 30, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	169,100
Sep 27, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	76,400
Sep 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	11,000
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,500
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,000
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,800
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,200
Sep 19, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	722,000
Sep 18, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	153,400
Sep 17, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	72,100
Sep 16, 2024	0.0130	0.0130	0.0100	0.0110	0.0110	142,600
Sep 13, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	13,200
Sep 12, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	627,700
Sep 11, 2024	0.0110	0.0120	0.0090	0.0120	0.0120	126,100
Sep 10, 2024	0.0120	0.0140	0.0100	0.0110	0.0110	125,400
Sep 9, 2024	0.0090	0.0130	0.0090	0.0130	0.0130	1,686,900
Sep 6, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	270,100
Sep 5, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	348,100
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,200
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	92,500
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,900
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,600
Aug 28, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	150,700
Aug 27, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	15,900
Aug 26, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	90,800
Aug 23, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	235,500
Aug 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	48,100
Aug 21, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	144,500
Aug 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	409,200
Aug 19, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	407,100
Aug 16, 2024	0.0110	0.0140	0.0100	0.0130	0.0130	1,102,100
Aug 15, 2024	0.0110	0.0140	0.0110	0.0120	0.0120	532,000
Aug 14, 2024	0.0120	0.0130	0.0100	0.0110	0.0110	1,108,400
Aug 13, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	212,700
Aug 12, 2024	0.0100	0.0130	0.0100	0.0110	0.0110	262,300
Aug 9, 2024	0.0090	0.0110	0.0080	0.0100	0.0100	448,600
Aug 8, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	552,700
Aug 7, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	101,600
Aug 6, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	827,900
Aug 5, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	131,500
Aug 2, 2024	0.0110	0.0130	0.0090	0.0110	0.0110	317,400
Aug 1, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	237,800
Jul 31, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	469,800
Jul 30, 2024	0.0150	0.0160	0.0130	0.0150	0.0150	169,400
Jul 29, 2024	0.0130	0.0160	0.0130	0.0150	0.0150	285,900
Jul 26, 2024	0.0090	0.0140	0.0090	0.0140	0.0140	994,300
Jul 25, 2024	0.0090	0.0120	0.0070	0.0090	0.0090	1,113,400
Jul 24, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	68,000
Jul 23, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	73,600
Jul 22, 2024	0.0100	0.0100	0.0050	0.0090	0.0090	311,600
Jul 19, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	223,000
Jul 18, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	60,500
Jul 17, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	75,500
Jul 16, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	195,700
Jul 15, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	344,700
Jul 12, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	412,000
Jul 11, 2024	0.0090	0.0100	0.0050	0.0050	0.0050	490,000
Jul 10, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	221,500
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,900
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	210,200
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	65,800
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
Jul 2, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	131,800
Jul 1, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	29,300
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	185,600
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	325,600
Jun 26, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	540,100
Jun 25, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	824,800
Jun 24, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	314,800
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	346,000
Jun 20, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	697,600
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	147,400
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,800
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	169,800
Jun 13, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	177,100
Jun 12, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	381,900
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	268,700
Jun 10, 2024	0.0120	0.0120	0.0080	0.0100	0.0100	1,819,800
Jun 7, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	408,400
Jun 6, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	131,700
Jun 5, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	29,700
Jun 4, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	476,200
Jun 3, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	226,300
May 31, 2024	0.0110	0.0150	0.0110	0.0120	0.0120	715,700
May 30, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	323,800
May 29, 2024	0.0140	0.0160	0.0130	0.0130	0.0130	891,300
May 28, 2024	0.0130	0.0160	0.0120	0.0140	0.0140	497,200
May 24, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,458,800
May 23, 2024	0.0130	0.0140	0.0090	0.0130	0.0130	2,817,300
May 22, 2024	0.0200	0.0200	0.0080	0.0120	0.0120	5,807,200
May 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,018,900
May 20, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	498,600
May 17, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	87,000
May 16, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	140,800
May 15, 2024	0.0180	0.0180	0.0150	0.0170	0.0170	332,600
May 14, 2024	0.0180	0.0180	0.0160	0.0180	0.0180	190,100
May 13, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	252,500
May 10, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	391,400
May 9, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	158,600
May 8, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	375,900
May 7, 2024	0.0200	0.0200	0.0180	0.0200	0.0200	463,500
May 6, 2024	0.0240	0.0240	0.0190	0.0200	0.0200	371,800
May 3, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	44,900
May 2, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	936,400
May 1, 2024	0.0220	0.0250	0.0190	0.0220	0.0220	387,500
Apr 30, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	291,900
Apr 29, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	46,400
Apr 26, 2024	0.0220	0.0250	0.0200	0.0210	0.0210	570,500
Apr 25, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	259,600
Apr 24, 2024	0.0210	0.0230	0.0190	0.0210	0.0210	192,400
Apr 23, 2024	0.0210	0.0230	0.0190	0.0190	0.0190	527,500
Apr 22, 2024	0.0190	0.0220	0.0170	0.0180	0.0180	86,800
Apr 19, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	200,900
Apr 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	205,700

EONR EON Resources Inc.

0.4701

-1.45%

HUSA Houston American Energy Corp.

0.5730

+3.94%

BRY Berry Corporation

2.4000

+2.56%

CRK Comstock Resources, Inc.

19.77

+0.30%

WTI W&T Offshore, Inc.

1.1800

+6.31%

PXT.TO Parex Resources Inc.

11.65

+3.19%

EQT EQT Corporation

50.98

+0.26%

FRU.TO Freehold Royalties Ltd.

11.77

+1.20%

TOU.TO Tourmaline Oil Corp.

62.59

+1.13%

CNQ.TO Canadian Natural Resources Limited

39.88

+2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cunningham Natural Resources Corp (CNRC)

Related Tickers