Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerro DE Pasco Res Inc (OP: GPPRF )

0.0952 -0.0048 (-4.80%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1106 0.1181 0.1106 0.1168 223,727 +0.01(+5.61%)
May 30, 2024 0.1265 0.1265 0.1100 0.1106 96,300 -0.01(-11.16%)
May 29, 2024 0.1283 0.1283 0.1240 0.1245 54,300 -0.01(-6.60%)
May 28, 2024 0.1500 0.1500 0.1207 0.1333 287,352 +0.02(+21.18%)
May 23, 2024 0.1100 0 -0.01(-5.42%)
May 22, 2024 0.1200 0.1200 0.1138 0.1163 180,000 -0.01(-6.96%)
May 21, 2024 0.1330 0.1330 0.1215 0.1250 45,952 -0.01(-6.37%)
May 20, 2024 0.1170 0.1335 0.1170 0.1335 87,200 +0.02(+20.27%)
May 17, 2024 0.1108 0.1115 0.1064 0.1110 144,962 +0.00(+1.37%)
May 16, 2024 0.1179 0.1216 0.1095 0.1095 114,552 -0.01(-7.28%)
May 15, 2024 0.1162 0.1227 0.1140 0.1181 185,412 +0.01(+11.42%)
May 14, 2024 0.1045 0.1060 0.1045 0.1060 117,500 +0.02(+17.65%)
May 13, 2024 0.0926 0.0999 0.0901 0.0901 310,500 +0.02(+25.49%)
May 10, 2024 0.0800 0.0810 0.0718 0.0718 250,000 -0.01(-6.87%)
May 09, 2024 0.0770 0.0771 0.0770 0.0771 250,000 +0.00(+5.04%)
May 08, 2024 0.0734 0.0734 0.0734 0.0734 3,200 -0.00(-0.14%)
May 07, 2024 0.0710 0.0735 0.0710 0.0735 32,001 +0.00(+5.15%)
May 02, 2024 0.0699 0 +0.00(+0.58%)
May 01, 2024 0.0695 0.0695 0.0695 0.0695 8,400 -0.00(-4.79%)
Apr 30, 2024 0.0730 0.0730 0.0730 0.0730 1,000 +0.00(+2.82%)
Apr 29, 2024 0.0710 0.0710 0.0710 0.0710 1,700 +0.00(+5.97%)
Apr 26, 2024 0.0670 0.0670 0.0660 0.0670 11,000 +0.00(+1.52%)
Apr 25, 2024 0.0683 0.0700 0.0660 0.0660 100,000 -0.00(-5.44%)
Apr 24, 2024 0.0706 0.0706 0.0698 0.0698 3,000 -0.01(-6.93%)
Apr 22, 2024 0.0750 0 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+0.00%)
Apr 18, 2024 0.0759 0.0759 0.0750 0.0750 90,500 +0.00(+2.74%)
Apr 17, 2024 0.0730 0.0730 0.0730 0.0730 40,000 +0.00(+0.00%)
Apr 16, 2024 0.0705 0.0730 0.0685 0.0730 102,000 +0.00(+2.24%)
Apr 12, 2024 0.0714 0 +0.00(+0.56%)
Apr 10, 2024 0.0710 0 +0.00(+7.58%)
Apr 09, 2024 0.0743 0.0750 0.0660 0.0660 58,000 -0.01(-9.59%)
Apr 08, 2024 0.0730 0.0730 0.0730 0.0730 65,000 +0.00(+4.29%)
Apr 05, 2024 0.0725 0.0776 0.0700 0.0700 70,580 -0.01(-7.28%)
Apr 04, 2024 0.0755 0.0755 0.0755 0.0755 70,000 -0.00(-3.21%)
Apr 03, 2024 0.0684 0.0780 0.0684 0.0780 107,000 +0.00(+5.26%)
Apr 02, 2024 0.0741 0.0741 0.0741 0.0741 500 -0.00(-0.94%)
Apr 01, 2024 0.0700 0.0748 0.0700 0.0748 20,920 +0.00(+0.94%)
Mar 27, 2024 0.0741 0 -0.00(-5.73%)
Mar 26, 2024 0.0758 0.0786 0.0744 0.0786 56,050 +0.01(+12.45%)
Mar 22, 2024 0.0699 0 +0.00(+2.19%)
Mar 21, 2024 0.0684 0.0684 0.0684 0.0684 8,000 -0.00(-0.15%)
Mar 20, 2024 0.0685 0.0685 0.0685 0.0685 8,000 +0.00(+3.79%)
Mar 19, 2024 0.0660 0.0669 0.0660 0.0660 92,000 -0.00(-4.35%)
Mar 18, 2024 0.0675 0.0690 0.0675 0.0690 14,000 +0.00(+5.83%)
Mar 15, 2024 0.0689 0.0689 0.0652 0.0652 66,200 -0.01(-12.72%)
Mar 13, 2024 0.0747 0 +0.00(+0.00%)
Mar 12, 2024 0.0699 0.0747 0.0699 0.0747 23,000 -0.00(-0.66%)
Mar 11, 2024 0.0747 0.0752 0.0697 0.0752 6,100 +0.00(+0.27%)
Mar 08, 2024 0.0747 0.0750 0.0747 0.0750 89,450 +0.00(+1.35%)
Mar 07, 2024 0.0740 0.0740 0.0740 0.0740 5,000 -0.00(-2.37%)
Mar 06, 2024 0.0660 0.0758 0.0660 0.0758 35,100 +0.01(+15.02%)
Mar 05, 2024 0.0743 0.0750 0.0655 0.0659 144,000 -0.00(-6.79%)
Mar 04, 2024 0.0779 0.0779 0.0707 0.0707 21,000 +0.01(+15.15%)
Feb 29, 2024 0.0614 0 -0.01(-8.22%)
Feb 27, 2024 0.0669 0 -0.01(-10.56%)
Feb 21, 2024 0.0748 0 -0.00(-1.19%)
Feb 13, 2024 0.0757 0 +0.00(+6.32%)
Feb 09, 2024 0.0712 0 +0.00(+3.79%)
Feb 07, 2024 0.0686 0 +0.00(+0.00%)
Feb 06, 2024 0.0686 0.0686 0.0686 0.0686 21,000 -0.00(-4.59%)
Feb 02, 2024 0.0719 0 +0.00(+0.70%)
Feb 01, 2024 0.0741 0.0741 0.0714 0.0714 3,600 +0.00(+2.00%)
Jan 31, 2024 0.0699 0.0700 0.0699 0.0700 78,000 -0.00(-2.78%)
Jan 30, 2024 0.0720 0.0720 0.0720 0.0720 49,000 -0.01(-8.40%)
Jan 29, 2024 0.0788 0.0788 0.0783 0.0786 9,862 -0.00(-0.13%)
Jan 26, 2024 0.0759 0.0787 0.0759 0.0787 10,200 +0.00(+4.38%)
Jan 25, 2024 0.0754 0.0754 0.0754 0.0754 100 +0.00(+0.94%)
Jan 24, 2024 0.0759 0.0793 0.0720 0.0747 114,000 -0.01(-6.62%)
Jan 22, 2024 0.0800 0 +0.01(+8.11%)
Jan 19, 2024 0.0740 0.0740 0.0700 0.0740 17,000 +0.00(+2.78%)
Jan 17, 2024 0.0720 0 -0.01(-9.32%)
Jan 16, 2024 0.0772 0.0794 0.0772 0.0794 21,000 +0.00(+0.51%)
Jan 12, 2024 0.0805 0.0825 0.0780 0.0790 60,000 +0.00(+1.80%)
Jan 11, 2024 0.1000 0.1000 0.0776 0.0776 71,741 -0.01(-14.91%)
Jan 09, 2024 0.0912 50 +0.01(+11.08%)
Jan 08, 2024 0.0866 0.0866 0.0820 0.0821 33,012 -0.01(-7.86%)
Jan 05, 2024 0.0891 0.0891 0.0891 0.0891 170 +0.01(+6.07%)
Jan 04, 2024 0.0953 0.0953 0.0840 0.0840 36,999 -0.01(-10.73%)
Jan 03, 2024 0.0900 0.0941 0.0851 0.0941 22,200 +0.00(+4.56%)
Jan 02, 2024 0.0810 0.0947 0.0810 0.0900 198,767 +0.01(+17.34%)
Dec 29, 2023 0.0803 0.0803 0.0767 0.0767 51,027 +0.01(+9.57%)
Dec 27, 2023 0.0700 0 -0.01(-15.66%)
Dec 26, 2023 0.0800 0.0830 0.0770 0.0830 148,001 +0.01(+8.07%)
Dec 22, 2023 0.0724 0.0780 0.0663 0.0768 146,312 -0.00(-5.19%)
Dec 20, 2023 0.0810 0 +0.02(+22.91%)
Dec 19, 2023 0.0715 0.0756 0.0659 0.0659 111,000 -0.00(-1.64%)
Dec 18, 2023 0.0687 0.0687 0.0646 0.0670 69,600 +0.00(+3.08%)
Dec 14, 2023 0.0650 0 +0.01(+14.04%)
Dec 13, 2023 0.0580 0.0640 0.0534 0.0570 499,900 -0.00(-3.55%)
Dec 12, 2023 0.0580 0.0608 0.0580 0.0591 67,000 +0.00(+1.90%)
Dec 11, 2023 0.0580 0.0580 0.0580 0.0580 46,000 -0.00(-2.52%)
Dec 08, 2023 0.0595 0.0595 0.0595 0.0595 18,001 +0.00(+0.00%)
Dec 06, 2023 0.0595 0 +0.00(+6.63%)
Dec 05, 2023 0.0558 0.0558 0.0558 0.0558 91,000 -0.00(-6.38%)
Dec 04, 2023 0.0596 0.0596 0.0596 0.0596 20,000 +0.00(+8.76%)
Nov 30, 2023 0.0548 0 -0.00(-1.26%)
Nov 24, 2023 0.0555 0 +0.00(+0.91%)
Nov 20, 2023 0.0550 0 +0.00(+2.61%)
Nov 14, 2023 0.0536 0 -0.00(-8.22%)
Nov 10, 2023 0.0584 0 +0.00(+8.96%)
Nov 07, 2023 0.0536 0 -0.01(-20.00%)
Nov 06, 2023 0.0670 0.0670 0.0670 0.0670 6,395 +0.01(+23.16%)
Oct 31, 2023 0.0544 0 -0.00(-6.04%)
Oct 18, 2023 0.0579 0 -0.00(-3.50%)
Oct 17, 2023 0.0600 0.0624 0.0543 0.0600 29,336 +0.00(+0.00%)
Oct 13, 2023 0.0600 0 -0.01(-10.45%)
Oct 12, 2023 0.0670 0.0670 0.0670 0.0670 9,000 +0.00(+3.40%)
Oct 05, 2023 0.0648 0 -0.01(-7.43%)
Oct 02, 2023 0.0700 0 +0.00(+0.00%)
Sep 29, 2023 0.0700 0.0700 0.0650 0.0700 387,380 -0.00(-6.67%)
Sep 25, 2023 0.0750 0 -0.00(-0.79%)
Sep 14, 2023 0.0756 19,275 +0.01(+8.78%)
Sep 11, 2023 0.0695 0 -0.00(-3.47%)
Sep 05, 2023 0.0720 0 +0.00(+4.96%)
Sep 01, 2023 0.0686 0.0686 0.0686 0.0686 42,000 -0.01(-11.83%)
Aug 24, 2023 0.0778 0 +0.01(+20.25%)
Aug 21, 2023 0.0647 0 -0.00(-3.58%)
Aug 18, 2023 0.0659 0.0715 0.0645 0.0671 89,800 +0.00(+4.03%)
Aug 17, 2023 0.0645 0.0655 0.0645 0.0645 29,952 -0.01(-11.40%)
Aug 16, 2023 0.0728 0.0728 0.0728 0.0728 10,000 -0.00(-2.02%)
Aug 15, 2023 0.0743 0.0743 0.0743 0.0743 655 -0.00(-2.62%)
Aug 14, 2023 0.0750 0.0785 0.0750 0.0763 17,100 +0.00(+2.83%)
Aug 11, 2023 0.0742 0.0742 0.0742 0.0742 6,000 -0.00(-0.13%)
Aug 10, 2023 0.0743 0.0743 0.0743 0.0743 1,635 +0.00(+2.20%)
Aug 09, 2023 0.0727 0.0727 0.0727 0.0727 5,000 -0.00(-4.22%)
Aug 04, 2023 0.0759 0 -0.00(-1.81%)
Aug 03, 2023 0.0773 0.0773 0.0773 0.0773 200 +0.01(+7.21%)
Aug 02, 2023 0.0721 0.0800 0.0721 0.0721 42,500 -0.01(-14.47%)
Aug 01, 2023 0.0800 0.0843 0.0800 0.0843 10,000 +0.00(+2.43%)
Jul 31, 2023 0.0823 0.0823 0.0823 0.0823 65,000 -0.01(-9.56%)
Jul 28, 2023 0.0910 0.0910 0.0910 0.0910 3,500 +0.01(+7.06%)
Jul 27, 2023 0.0847 0.0850 0.0835 0.0850 4,700 -0.01(-7.00%)
Jul 26, 2023 0.0914 0.0914 0.0914 0.0914 10,000 +0.00(+3.98%)
Jul 25, 2023 0.0835 0.0879 0.0835 0.0879 27,500 +0.00(+5.27%)
Jul 24, 2023 0.0819 0.0880 0.0819 0.0835 19,100 -0.00(-4.79%)
Jul 21, 2023 0.0877 0.0877 0.0877 0.0877 10,000 -0.00(-1.02%)
Jul 20, 2023 0.0850 0.0886 0.0850 0.0886 12,500 +0.02(+26.57%)
Jul 19, 2023 0.1030 0.1046 0.0660 0.0700 155,840 -0.04(-34.88%)
Jul 18, 2023 0.1049 0.1075 0.1049 0.1075 10,000 +0.00(+0.56%)
Jul 17, 2023 0.1004 0.1077 0.1000 0.1069 89,400 +0.01(+6.90%)
Jul 13, 2023 0.1000 0 -0.01(-7.41%)
Jul 12, 2023 0.1080 0.1080 0.1080 0.1080 5,000 +0.02(+30.12%)
Jul 10, 2023 0.0830 0 -0.00(-5.68%)
Jul 07, 2023 0.0880 0.0880 0.0806 0.0880 1,500 +0.01(+9.32%)
Jul 05, 2023 0.0805 0 -0.03(-24.06%)
Jul 03, 2023 0.1060 0.1060 0.1060 0.1060 500 +0.01(+16.48%)
Jun 30, 2023 0.0910 0.0910 0.0910 0.0910 30,500 +0.00(+4.36%)
Jun 28, 2023 0.0872 0 +0.00(+0.23%)
Jun 27, 2023 0.0876 0.0902 0.0836 0.0870 193,500 +0.01(+8.75%)
Jun 26, 2023 0.1055 0.1144 0.0700 0.0800 136,584 -0.03(-29.39%)
Jun 23, 2023 0.1250 0.1250 0.1126 0.1133 84,600 -0.00(-3.16%)
Jun 22, 2023 0.1090 0.1190 0.1090 0.1170 239,500 +0.01(+8.33%)
Jun 21, 2023 0.1021 0.1080 0.1021 0.1080 24,700 +0.01(+5.88%)
Jun 20, 2023 0.1100 0.1100 0.1020 0.1020 41,000 -0.01(-4.94%)
Jun 16, 2023 0.1120 0.1120 0.1041 0.1073 13,392 -0.00(-3.59%)
Jun 15, 2023 0.1113 0.1113 0.1113 0.1113 1,200 +0.01(+6.00%)
Jun 14, 2023 0.1067 0.1070 0.1049 0.1050 58,700 +0.00(+4.37%)
Jun 13, 2023 0.1100 0.1100 0.1006 0.1006 7,451 -0.01(-7.96%)
Jun 12, 2023 0.1104 0.1104 0.1093 0.1093 21,000 -0.00(-0.64%)
Jun 08, 2023 0.1100 1,000 -0.00(-0.63%)
Jun 07, 2023 0.1119 0.1119 0.1090 0.1107 70,617 +0.01(+8.42%)
Jun 06, 2023 0.1120 0.1120 0.1010 0.1021 31,500 -0.01(-7.18%)
Jun 05, 2023 0.0900 0.1110 0.0900 0.1100 265,900 +0.03(+32.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.