Advertisement
U.S. markets closed

Cerro de Pasco Resources Inc. (GPPRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.21500.0000 (0.00%)
At close: 03:40PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.23000.23000.20750.21500.2150102,600
Nov 22, 20240.22600.22600.21400.21800.2180313,100
Nov 21, 20240.22400.22400.21100.21500.2150263,300
Nov 20, 20240.21700.22000.21000.22000.2200164,500
Nov 19, 20240.21000.21000.21000.21000.21003,200
Nov 18, 20240.21100.21100.19600.20000.2000428,600
Nov 15, 20240.20000.20100.20000.20100.201033,000
Nov 14, 20240.20400.21000.19600.20000.2000401,700
Nov 13, 20240.21000.21000.20300.20600.2060135,900
Nov 12, 20240.23000.23000.21100.21800.2180108,200
Nov 11, 20240.22200.23300.21600.22500.225095,500
Nov 08, 20240.22100.22600.22100.22300.223044,000
Nov 07, 20240.21500.23200.21500.22500.2250267,300
Nov 06, 20240.22000.22500.21400.21500.2150219,300
Nov 05, 20240.23300.23300.22300.22300.2230311,600
Nov 04, 20240.27000.27000.23000.23500.2350370,800
Nov 01, 20240.25100.25800.24900.25000.2500217,700
Oct 31, 20240.24900.25000.23000.24500.2450539,500
Oct 30, 20240.24800.24800.23300.24400.2440142,300
Oct 29, 20240.23000.24800.21300.24800.24801,494,200
Oct 28, 20240.28000.28000.22500.24000.2400333,500
Oct 25, 20240.26300.28000.24900.26600.2660539,600
Oct 24, 20240.20400.24500.20300.23900.2390549,700
Oct 23, 20240.22300.23000.19200.19800.1980402,600
Oct 22, 20240.19400.22300.18500.21400.2140369,900
Oct 21, 20240.16500.19700.16000.18400.1840514,000
Oct 18, 20240.14600.14800.13900.14800.1480180,000
Oct 17, 20240.14000.15000.14000.14500.1450192,600
Oct 16, 20240.13600.14200.13100.13300.1330283,100
Oct 15, 20240.13100.14000.12500.13100.131059,200
Oct 14, 20240.12600.14000.12600.14000.140050,000
Oct 11, 20240.12500.12500.12100.12100.1210500
Oct 10, 20240.12400.12400.12000.12100.121022,600
Oct 09, 20240.12600.12600.12600.12600.1260-
Oct 08, 20240.12200.12600.12000.12600.126012,300
Oct 07, 20240.13000.13000.12300.12300.123072,100
Oct 04, 20240.12000.12000.12000.12000.120043,000
Oct 03, 20240.11300.12000.11300.11900.119013,100
Oct 02, 20240.11900.12000.11200.12000.120029,000
Oct 01, 20240.11800.11800.11100.11100.1110147,100
Sep 30, 20240.12000.12000.11000.11700.117064,700
Sep 27, 20240.11600.11600.11600.11600.116016,400
Sep 26, 20240.17900.17900.11500.11600.1160444,300
Sep 25, 20240.11700.12000.11300.12000.1200188,900
Sep 24, 20240.11500.11900.10700.11800.1180412,400
Sep 23, 20240.11400.12200.11400.11600.1160144,500
Sep 20, 20240.11400.11400.11400.11400.114067,500
Sep 19, 20240.10800.11400.10700.11400.114076,200
Sep 18, 20240.11100.11500.10600.10700.1070528,000
Sep 17, 20240.11000.11600.11000.11000.110064,100
Sep 16, 20240.09200.11700.09200.11000.110058,100
Sep 13, 20240.09200.09300.08800.08800.0880161,400
Sep 12, 20240.08500.09500.08500.08700.0870164,100
Sep 11, 20240.09200.09200.08600.09200.092031,800
Sep 10, 20240.08400.09000.08400.09000.090016,900
Sep 09, 20240.09200.09200.08300.08900.089016,900
Sep 06, 20240.08600.09100.08100.08500.0850189,500
Sep 05, 20240.08000.08700.08000.08500.085098,900
Sep 04, 20240.08600.08600.08000.08200.082042,600
Sep 03, 20240.10200.10600.09000.09700.0970118,600
Aug 30, 20240.11000.11000.10000.10100.10106,000
Aug 29, 20240.11000.11000.08800.09500.0950155,000
Aug 28, 20240.10200.11000.09000.09000.0900193,000
Aug 27, 20240.08800.09100.08400.09000.0900206,700
Aug 26, 20240.08800.08800.08800.08800.0880-
Aug 23, 20240.08900.08900.08800.08800.088014,700
Aug 22, 20240.09300.09300.08800.08900.08908,600
Aug 21, 20240.09800.09800.08200.08600.0860119,500
Aug 20, 20240.08900.09000.08300.08300.0830101,200
Aug 19, 20240.09200.09700.08200.08900.0890175,700
Aug 16, 20240.08800.09200.08300.08700.087036,900
Aug 15, 20240.08500.09700.08000.08900.0890381,300
Aug 14, 20240.08100.08600.08100.08600.0860274,600
Aug 13, 20240.08600.08800.08500.08500.0850241,500
Aug 12, 20240.08500.08500.08400.08500.0850128,500
Aug 09, 20240.08600.08600.08000.08000.080048,700
Aug 08, 20240.09100.09300.08800.08900.089068,800
Aug 07, 20240.10000.10000.08100.08900.0890214,100
Aug 06, 20240.08400.09100.08000.08600.0860131,600
Aug 05, 20240.09300.09300.08600.09000.090053,500
Aug 02, 20240.10600.10700.09300.09300.093041,600
Aug 01, 20240.09900.10200.09700.10200.1020108,000
Jul 31, 20240.10000.10000.09600.09900.099097,100
Jul 30, 20240.10100.10200.08900.09700.097016,700
Jul 29, 20240.10000.10600.10000.10500.105080,100
Jul 26, 20240.10800.11000.10200.10500.1050144,800
Jul 25, 20240.10100.10800.10100.10400.1040106,200
Jul 24, 20240.11300.11300.10100.10100.101022,300
Jul 23, 20240.11600.11600.11600.11600.11602,100
Jul 22, 20240.10600.11000.10600.10900.109057,300
Jul 19, 20240.10400.10900.10400.10900.109012,500
Jul 18, 20240.10600.10900.10200.10900.1090110,700
Jul 17, 20240.12900.12900.09700.09700.0970414,200
Jul 16, 20240.10800.12900.09900.12900.1290225,400
Jul 15, 20240.10000.10300.09900.09900.099035,900
Jul 12, 20240.10100.10500.09800.10300.1030132,500
Jul 11, 20240.10100.10200.09500.09900.099078,100
Jul 10, 20240.09800.10200.09800.10100.1010341,700
Jul 09, 20240.09600.10800.09000.10400.1040371,200
Jul 08, 20240.08200.08200.08200.08200.0820-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...