OTC Markets OTCPK - Delayed Quote USD

CANTER RES CORP. (CNRCF)

Compare
0.0600
+0.0091
+(17.88%)
At close: January 22 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.05820.06000.05800.06000.060011,000
Jan 22, 20250.05370.05650.05090.05090.050938,600
Jan 21, 20250.05000.05640.04430.05640.0564106,735
Jan 17, 20250.07240.07240.05320.05320.05328,262
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05060.06000.05000.05000.050015,580
Jan 14, 20250.05200.05300.05200.05200.052023,384
Jan 13, 20250.05200.05710.05120.05120.051217,025
Jan 10, 20250.05200.05200.05200.05200.05201,000
Jan 8, 20250.05710.05800.04400.04400.044033,681
Jan 7, 20250.06050.06420.05100.06000.0600169,023
Jan 6, 20250.03910.07500.03730.05430.0543454,721
Jan 3, 20250.04000.04000.04000.04000.04007,000
Jan 2, 20250.03400.04000.03400.03970.039739,100
Dec 31, 20240.03090.03550.03000.03550.035524,400
Dec 30, 20240.03430.03430.03000.03000.0300174,466
Dec 27, 20240.03750.03750.03330.03330.033350,789
Dec 26, 20240.05140.05320.04430.04430.0443305,000
Dec 24, 20240.03910.03910.03530.03910.039152,211
Dec 23, 20240.04430.04460.03600.04460.044613,500
Dec 20, 20240.03530.04530.03530.03740.037460,150
Dec 19, 20240.04350.05320.03730.05320.0532166,535
Dec 18, 20240.04190.04820.03730.04820.048245,000
Dec 17, 20240.04960.04960.04400.04400.044023,625
Dec 16, 20240.04640.04640.04640.04640.04642,500
Dec 13, 20240.04310.04310.03730.03730.03732,559
Dec 12, 20240.04400.04400.04390.04390.043945,364
Dec 11, 20240.04350.04400.03300.04400.0440204,099
Dec 10, 20240.03190.04500.03190.03860.0386146,250
Dec 9, 20240.04460.04460.04460.04460.04461,800
Dec 6, 20240.03990.03990.03130.03130.031356,690
Dec 5, 20240.03600.03840.03600.03840.038412,000
Dec 4, 20240.03690.03690.03690.03690.0369110
Dec 3, 20240.04010.04010.04010.04010.04015,060
Dec 2, 20240.03540.04010.03540.04010.040147,589
Nov 29, 20240.04000.04000.03200.03600.036034,894
Nov 27, 20240.03740.03880.03000.03880.0388184,205
Nov 26, 20240.03500.03640.03000.03640.0364116,666
Nov 25, 20240.03900.03900.03530.03650.036549,487
Nov 22, 20240.04810.05110.04150.04150.041595,010
Nov 21, 20240.05360.07010.04240.04800.0480177,765
Nov 20, 20240.03530.05060.03000.05060.0506207,349
Nov 19, 20240.03590.03950.03510.03900.039053,100
Nov 18, 20240.03940.04280.03600.03600.036032,500
Nov 15, 20240.03700.04570.03510.04000.0400128,300
Nov 14, 20240.03700.05920.03600.05920.059270,120
Nov 13, 20240.04530.04530.03380.03510.0351553,141
Nov 12, 20240.04550.04630.04500.04630.046336,000
Nov 11, 20240.04660.05180.04500.04500.0450145,500
Nov 8, 20240.05100.05150.04800.04800.0480198,978
Nov 7, 20240.05100.05350.05100.05350.053528,400
Nov 6, 20240.05130.05350.05000.05000.050012,316
Nov 5, 20240.05350.05420.05330.05420.05423,350
Nov 4, 20240.05600.05700.05500.05700.057029,004
Nov 1, 20240.05530.05700.05530.05650.0565107,676
Oct 31, 20240.06540.06900.05000.05670.0567305,500
Oct 30, 20240.05870.06000.05480.05900.0590367,784
Oct 29, 20240.05500.06910.05340.05600.0560103,000
Oct 28, 20240.05890.07040.05530.05530.0553330,866
Oct 25, 20240.05330.05600.05050.05600.056085,000
Oct 24, 20240.05360.05880.05000.05310.053191,264
Oct 23, 20240.05180.05490.05180.05270.052729,053
Oct 22, 20240.05500.06890.05020.05450.0545301,799
Oct 21, 20240.05010.06950.05000.05580.0558390,545
Oct 18, 20240.05820.07130.05260.05500.0550451,338
Oct 17, 20240.05490.06390.05260.05800.0580345,702
Oct 16, 20240.05930.06480.05500.05820.0582144,000
Oct 15, 20240.05650.07640.05000.05920.0592580,378
Oct 14, 20240.05830.14270.05750.07000.0700150,200
Oct 11, 20240.05680.06000.05000.05500.0550299,894
Oct 10, 20240.05840.05840.05690.05690.056930,000
Oct 9, 20240.06340.12460.05500.05750.0575268,400
Oct 8, 20240.06360.06360.05930.06050.06055,490
Oct 7, 20240.06000.06500.06000.06500.06508,800
Oct 4, 20240.20000.20000.05500.06060.06068,348
Oct 3, 20240.06410.06500.06410.06500.065061,050
Oct 2, 20240.06690.06690.06260.06260.062645,000
Oct 1, 20240.06110.06700.06000.06070.060716,873
Sep 30, 20240.05000.06800.05000.05440.054427,438
Sep 27, 20240.06430.06480.05710.06480.064824,050
Sep 26, 20240.08500.08500.05370.07180.071818,540
Sep 25, 20240.07000.07500.06500.06500.065075,978
Sep 24, 20240.07200.07900.06500.07020.070232,856
Sep 23, 20240.07800.08500.07000.08500.085011,630
Sep 20, 20240.07250.07350.06700.07150.071549,600
Sep 19, 20240.07200.08000.06500.08000.080047,000
Sep 18, 20240.07010.07320.06660.06700.067033,280
Sep 17, 20240.06000.07180.06000.07180.071821,440
Sep 16, 20240.07750.07750.05000.07320.0732103,335
Sep 13, 20240.07140.08500.07140.08500.085011,702
Sep 12, 20240.07180.10000.06120.07140.071420,305
Sep 11, 20240.09000.09000.07860.07860.078670,002
Sep 10, 20240.07770.07770.07770.07770.07772,000
Sep 9, 20240.06780.09370.06780.07890.078983,800
Sep 6, 20240.07890.08000.07550.07890.07895,475
Sep 5, 20240.09380.09400.07940.07940.079480,850
Sep 4, 20240.08500.09500.08500.09380.09382,601
Sep 3, 20240.08500.08500.08500.08500.085012,340
Aug 30, 20240.09000.09000.08500.09000.090019,002
Aug 29, 20240.11000.11000.11000.11000.1100-
Aug 28, 20240.11000.11000.11000.11000.11005,054
Aug 27, 20240.09540.10090.09000.09000.090053,310
Aug 26, 20240.09590.09590.09590.09590.09594,067
Aug 23, 20240.09180.10500.09180.10500.105037,001
Aug 22, 20240.10000.10000.10000.10000.100010,001
Aug 21, 20240.10000.10180.09390.09770.097727,729
Aug 20, 20240.10290.11000.09840.11000.1100111,936
Aug 19, 20240.11000.11070.10290.10290.102933,066
Aug 16, 20240.09340.12420.09340.11000.1100111,650
Aug 15, 20240.09610.10000.09000.09110.0911138,333
Aug 14, 20240.09150.10500.09000.09680.0968447,700
Aug 13, 20240.09750.10000.09110.10000.100037,509
Aug 12, 20240.10000.10500.09220.09220.092237,801
Aug 9, 20240.09750.09750.09150.09150.09152,400
Aug 8, 20240.10000.10000.09710.09900.099091,506
Aug 7, 20240.10000.10260.10000.10000.100019,316
Aug 6, 20240.09800.09800.08880.09370.093748,056
Aug 5, 20240.09000.09500.09000.09500.09508,900
Aug 2, 20240.09230.09570.09000.09570.095740,900
Aug 1, 20240.09500.10000.09040.09570.095771,202
Jul 31, 20240.09320.09620.09250.09610.096165,037
Jul 30, 20240.09440.10000.09440.09580.095888,508
Jul 29, 20240.09590.10000.09360.10000.100014,126
Jul 26, 20240.09600.10000.09180.10000.1000193,187
Jul 25, 20240.09450.10010.09100.09610.096173,202
Jul 24, 20240.09240.09800.09240.09800.098013,506
Jul 23, 20240.10700.11120.10700.11120.111249,952
Jul 22, 20240.12000.12000.10060.10820.108286,002
Jul 19, 20240.12000.12000.09000.10250.102560,910
Jul 18, 20240.10960.10960.09000.10630.106325,015
Jul 17, 20240.11040.11120.10100.10100.101087,312
Jul 16, 20240.12000.12000.10000.11000.1100172,502
Jul 15, 20240.12000.13000.12000.13000.130022,800
Jul 12, 20240.11970.12500.11220.12200.122014,850
Jul 11, 20240.14860.15240.11720.11720.1172143,823
Jul 10, 20240.12620.13440.12000.13440.134422,626
Jul 9, 20240.20460.20460.12000.12000.120042,450
Jul 8, 20240.12500.17520.12500.13000.130080,530
Jul 5, 20240.24000.24000.12570.12570.125783,435
Jul 3, 20240.13300.14000.12000.13000.130078,286
Jul 2, 20240.14100.15000.12720.12720.127248,694
Jul 1, 20240.15000.15000.13500.13500.13502,175
Jun 28, 20240.13000.15000.13000.15000.150044,133
Jun 27, 20240.14000.14000.13130.14000.140023,154
Jun 26, 20240.16500.16500.14900.14900.149022,678
Jun 25, 20240.17000.17000.16330.16330.16337,522
Jun 24, 20240.17590.17590.17590.17590.17592,600
Jun 21, 20240.19870.20000.19870.19870.198756,020
Jun 20, 20240.16520.16670.16520.16670.166715,353
Jun 18, 20240.18230.18230.18230.18230.1823-
Jun 17, 20240.18230.18230.18230.18230.1823-
Jun 14, 20240.17530.18230.17530.18230.182329,300
Jun 13, 20240.19990.20000.17740.17740.17747,500
Jun 12, 20240.17780.19990.17780.19990.19995,499
Jun 11, 20240.14750.16170.14750.16170.161715,300
Jun 10, 20240.18250.18250.17080.17080.17086,432
Jun 7, 20240.16000.16000.15660.15660.15662,578
Jun 6, 20240.17040.17040.15260.16710.167118,216
Jun 5, 20240.17440.19000.16700.19000.1900126,850
Jun 4, 20240.20000.20000.16550.17440.174478,392
Jun 3, 20240.19000.20000.19000.19500.195037,055
May 31, 20240.18500.19590.18500.19590.19595,300
May 30, 20240.18010.18650.17430.18470.184732,447
May 29, 20240.20580.20580.19140.19140.19147,500
May 28, 20240.20000.20000.18160.18840.188460,985
May 24, 20240.20000.20300.20000.20000.200041,993
May 23, 20240.21000.21050.20000.20000.200064,500
May 22, 20240.21130.21480.20000.20000.200052,502
May 21, 20240.23990.23990.20550.20780.2078222,161
May 20, 20240.39500.39500.22550.23300.2330134,109
May 17, 20240.21610.22000.21130.22000.220016,985
May 16, 20240.20360.21800.20080.20760.207621,202
May 15, 20240.23000.23000.20010.21000.210037,100
May 14, 20240.20790.20790.20000.20000.200042,774
May 13, 20240.20000.21030.20000.21030.210316,714
May 10, 20240.18110.23000.17310.21000.210023,202
May 9, 20240.15850.16500.15740.16500.165020,600
May 8, 20240.14940.15920.14900.15920.159215,818
May 7, 20240.14880.14880.14880.14880.1488-
May 6, 20240.15230.15700.14880.14880.148822,102
May 3, 20240.16500.16500.15500.15500.155022,661
May 2, 20240.15000.15000.14870.14870.148726,220
May 1, 20240.15120.16230.14500.14500.145078,580
Apr 30, 20240.15000.15380.14200.15380.1538104,554
Apr 29, 20240.16380.16380.15640.15670.156718,151
Apr 26, 20240.16340.17700.16230.16260.162641,611
Apr 25, 20240.17000.17700.15940.16210.162144,937
Apr 24, 20240.17390.17390.16200.16200.162071,724
Apr 23, 20240.19230.19230.15000.17990.1799173,378
Apr 22, 20240.21000.22000.19500.19500.195065,236
Apr 19, 20240.21350.22020.21000.22000.220070,939
Apr 18, 20240.22450.23000.21250.21250.212527,602
Apr 17, 20240.23000.23000.21840.21840.218411,719
Apr 16, 20240.24000.24000.21500.22000.220031,500
Apr 15, 20240.23000.25000.23000.23190.231916,259
Apr 12, 20240.25500.26340.22840.23620.236259,227
Apr 11, 20240.27650.27740.25830.26000.260096,105
Apr 10, 20240.27830.27990.27830.27990.279923,500
Apr 9, 20240.28980.28980.27660.27660.276626,667
Apr 8, 20240.28990.29350.27030.28860.2886107,250
Apr 5, 20240.28560.29190.27800.29110.291142,069
Apr 4, 20240.29300.29490.27270.27270.27273,801
Apr 3, 20240.29750.30520.27010.28920.289231,904
Apr 2, 20240.30000.32210.29240.31600.316043,473
Apr 1, 20240.32280.32280.29890.30320.303223,272
Mar 28, 20240.40000.40000.30000.30000.300087,192
Mar 27, 20240.39850.40000.32170.39000.390015,437
Mar 26, 20240.33500.35300.33000.33400.334025,603
Mar 25, 20240.40760.44600.33400.33400.334049,332
Mar 22, 20240.38000.41610.34000.35000.3500107,365
Mar 21, 20240.39000.39000.36490.36880.368843,490
Mar 20, 20240.37370.37370.37370.37370.37371,000
Mar 19, 20240.36000.37540.34690.34690.346929,570
Mar 18, 20240.36600.37500.36000.36000.360041,537
Mar 15, 20240.36750.36750.36010.36410.36416,801
Mar 14, 20240.36750.36750.36750.36750.36755,000
Mar 13, 20240.35800.36400.35800.36400.36402,555
Mar 12, 20240.37000.37000.35600.36100.361038,752
Mar 11, 20240.40000.40000.37110.37110.371142,534
Mar 8, 20240.39110.42150.38130.40400.404011,520
Mar 7, 20240.40960.41730.40680.41730.41735,113
Mar 6, 20240.44000.45000.39000.44000.440077,755
Mar 5, 20240.40280.43600.39000.40000.400013,074
Mar 4, 20240.42400.44000.42300.42300.423015,332
Mar 1, 20240.42000.42000.42000.42000.42003,207
Feb 29, 20240.42400.44000.42000.42000.420013,150
Feb 28, 20240.40000.40000.40000.40000.400011,531
Feb 27, 20240.44000.44000.42000.44000.44006,723
Feb 26, 20240.44000.44000.42000.42300.42301,791
Feb 23, 20240.48000.48000.44800.44800.44808,206
Feb 22, 20240.43200.48000.43200.43210.432119,272
Feb 21, 20240.43500.43500.43500.43500.43504,561
Feb 20, 20240.44600.44800.41000.44000.440010,245
Feb 16, 20240.41000.47000.40000.47000.47007,003
Feb 15, 20240.41000.41000.41000.41000.4100-
Feb 14, 20240.44500.44500.41000.41000.41008,767
Feb 13, 20240.44600.46250.42470.42470.42475,871
Feb 12, 20240.40000.44000.40000.44000.44003,703
Feb 9, 20240.45140.46400.41000.44000.440049,516
Feb 8, 20240.45000.48050.43220.48050.480586,777
Feb 7, 20240.43000.46780.43000.46780.467821,761
Feb 6, 20240.43000.49000.43000.44000.440085,176
Feb 5, 20240.45000.46350.45000.46350.46352,220
Feb 2, 20240.42890.50000.42890.45000.45006,150
Feb 1, 20240.47000.47000.45000.45000.45004,000
Jan 31, 20240.50000.50000.45200.47000.470029,604
Jan 30, 20240.50000.50000.50000.50000.5000-
Jan 29, 20240.50000.50000.45000.50000.500022,373
Jan 26, 20240.46450.54700.46450.50000.500022,945
Jan 25, 20240.45250.45250.44980.44980.44984,620

Related Tickers

CAPTF Capitan Silver Corp.
0.2597
+3.88%
 
RVSDF Riverside Resources Inc.
0.0910
+1.11%
 
WEXPF Western Exploration Inc.
0.6170
+2.83%
 
ATEPF Astra Exploration Inc.
0.1305
-6.79%
 
CAMNF Cascadia Minerals Ltd.
0.0680
+4.62%
 
PGLDF P2 Gold Inc.
0.0450
+4.65%
 
AUCUF Inflection Resources Ltd.
0.1350
-0.44%
 
PEXZF Pacific Ridge Exploration Ltd.
0.1390
+1,290.00%
 
GMTLF Guardian Metal Resources PLC
0.4040
+3.32%
 
OCGSF Outcrop Silver & Gold Corporation
0.1510
+3.07%