Copper Lake Resources Ltd Historical Data - CPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Copper Lake Resources Ltd (CPL)
Copper Lake Resources Ltd (CPL) Historical

Copper Lake Resources Ltd (CPL)

0.025

0.005

(25.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	25	0.02	0.025	0.015	63275	0.01729356	CS
4	-0.005	-16.6666666667	0.03	0.04	0.015	247761	0.02421803	CS
12	0.005	25	0.02	0.055	0.015	191808	0.02882172	CS
26	0	0	0.025	0.055	0.015	192698	0.02469001	CS
52	-0.035	-58.3333333333	0.06	0.06	0.015	171225	0.02840348	CS
156	-0.025	-50	0.05	0.205	0.015	245911	0.08884618	CS
260	0.005	25	0.02	0.205	0.005	294858	0.06131164	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.025	0.005	25.00	0.025	0.025	0.025	48600
1714081200	0.02	0	0.00	0.02	0.02	0.02	0
1713994800	0.02	0.005	33.33	0.025	0.025	0.02	6000
1713908400	0.015	-0.005	-25.00	0.02	0.02	0.015	137000
1713822000	0.02	0	0.00	0.02	0.02	0.02	28100
1713562800	0.02	0	0.00	0.02	0.02	0.02	82000
1713476400	0.02	0	0.00	0.02	0.02	0.02	13000
1713390000	0.02	0	0.00	0.02	0.02	0.015	950731
1713303600	0.02	0	0.00	0.025	0.025	0.02	453000
1713217200	0.02	-0.005	-20.00	0.025	0.025	0.02	102000
1712958000	0.025	0	0.00	0.025	0.025	0.025	46000
1712871600	0.025	-0.005	-16.67	0.02	0.025	0.02	1382448
1712785200	0.03	0	0.00	0.025	0.03	0.025	156000
1712698800	0.03	-0.005	-14.29	0.035	0.035	0.03	112373
1712612400	0.035	0.01	40.00	0.035	0.035	0.035	106094
1712353200	0.025	-0.005	-16.67	0.03	0.035	0.025	332250
1712266800	0.03	-0.005	-14.29	0.035	0.04	0.03	259500
1712180400	0.035	0.005	16.67	0.03	0.035	0.03	178100
1712094000	0.03	0	0.00	0.03	0.03	0.03	62100
1712007600	0.03	0.005	20.00	0.03	0.03	0.03	53000
1711662000	0.025	-0.005	-16.67	0.03	0.03	0.025	76100
1711575600	0.03	0	0.00	0.03	0.03	0.03	40000
1711489200	0.03	0	0.00	0.03	0.03	0.03	48588
1711402800	0.03	-0.005	-14.29	0.03	0.03	0.03	120105
1711143600	0.035	0.005	16.67	0.03	0.035	0.03	332000
1711057200	0.03	0	0.00	0.03	0.03	0.03	88000
1710970800	0.03	-0.005	-14.29	0.03	0.03	0.03	42000
1710884400	0.035	-0.005	-12.50	0.035	0.035	0.035	65000
1710798000	0.04	0	0.00	0.03	0.04	0.03	330514
1710538800	0.04	0	0.00	0.04	0.04	0.035	279499
1710452400	0.04	-0.005	-11.11	0.05	0.055	0.04	473945
1710366000	0.045	0.01	28.57	0.035	0.05	0.035	436305
1710279600	0.035	0	0.00	0.04	0.04	0.035	35500
1710193200	0.035	0	0.00	0.03	0.035	0.03	189500
1709937600	0.035	0	0.00	0.04	0.04	0.035	414500
1709851200	0.035	0.015	75.00	0.025	0.035	0.025	678443
1709764800	0.02	0	0.00	0.02	0.02	0.02	49000
1709678400	0.02	0	0.00	0.02	0.02	0.02	130000
1709592000	0.02	0	0.00	0.02	0.02	0.015	130500
1709332800	0.02	0	0.00	0.02	0.02	0.02	25000
1709246400	0.02	0	0.00	0.02	0.02	0.02	70000
1709160000	0.02	0	0.00	0.02	0.02	0.02	0
1709073600	0.02	0	0.00	0.02	0.02	0.02	57567
1708987200	0.02	-0.005	-20.00	0.02	0.02	0.02	119000
1708728000	0.025	0	0.00	0.025	0.025	0.025	3000
1708641600	0.025	0	0.00	0.025	0.025	0.025	0
1708555200	0.025	0	0.00	0.025	0.025	0.025	13000
1708468800	0.025	0.005	25.00	0.02	0.025	0.02	70000
1708123200	0.02	0	0.00	0.015	0.02	0.015	341000
1708036800	0.02	0.005	33.33	0.02	0.02	0.02	6000
1707950400	0.015	0	0.00	0.015	0.015	0.015	0
1707864000	0.015	0	0.00	0.015	0.015	0.015	0
1707777600	0.015	0	0.00	0.015	0.015	0.015	0
1707518400	0.015	-0.005	-25.00	0.015	0.015	0.015	20000
1707432000	0.02	0	0.00	0.02	0.02	0.02	0
1707345600	0.02	0	0.00	0.02	0.02	0.02	0
1707259200	0.02	0	0.00	0.02	0.02	0.02	0
1707172800	0.02	0	0.00	0.02	0.02	0.02	0
1706913600	0.02	0	0.00	0.02	0.02	0.02	63000
1706827200	0.02	0.005	33.33	0.02	0.02	0.02	978000
1706740800	0.015	0	0.00	0.015	0.015	0.015	0
1706654400	0.015	-0.005	-25.00	0.02	0.02	0.015	30000
1706568000	0.02	0	0.00	0.02	0.02	0.02	33000

Copper Lake Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions