Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Champion Iron Ltd (OP: CHPRF )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.6550 0.6553 0.6513 0.6553 6,000 -0.02(-2.63%)
May 26, 2017 0.6730 0.6730 0.6730 0 -0.03(-3.93%)
May 25, 2017 0.7000 0.7005 0.7000 0.7005 2,400 +0.02(+3.12%)
May 24, 2017 0.6950 0.6950 0.6793 0.6793 5,600 -0.03(-4.05%)
May 19, 2017 0.7080 0.7080 0.7080 0 +0.04(+5.67%)
May 18, 2017 0.7000 0.7009 0.6700 0.6700 171,143 +0.01(+0.75%)
May 17, 2017 0.6940 0.6940 0.6650 0.6650 43,416 -0.04(-5.59%)
May 16, 2017 0.6950 0.7044 0.6950 0.7044 5,000 +0.00(+0.48%)
May 15, 2017 0.7230 0.7230 0.6950 0.7010 5,200 -0.01(-1.96%)
May 12, 2017 0.7150 0.7150 0.7150 0.7150 2,888 -0.02(-2.05%)
May 10, 2017 0.7300 0.7300 0.7300 0 +0.01(+0.80%)
May 08, 2017 0.7242 0.7242 0.7242 0 -0.02(-2.66%)
May 04, 2017 0.7440 0.7440 0.7440 0 -0.00(-0.35%)
May 03, 2017 0.7400 0.7466 0.7400 0.7466 5,000 +0.03(+3.48%)
Apr 27, 2017 0.7215 0.7215 0.7215 0 -0.01(-1.56%)
Apr 26, 2017 0.7329 0.7329 0.7329 0.7329 5,000 -0.06(-7.81%)
Apr 25, 2017 0.7624 0.7950 0.7624 0.7950 1,710 +0.04(+4.70%)
Apr 24, 2017 0.7593 0.7593 0.7593 0.7593 2,200 +0.00(+0.00%)
Apr 20, 2017 0.7593 0.7593 0.7593 0 -0.02(-3.13%)
Apr 19, 2017 0.7181 0.7838 0.7181 0.7838 32,505 +0.08(+11.97%)
Apr 18, 2017 0.7201 0.7300 0.7000 0.7000 10,000 -0.04(-5.41%)
Apr 17, 2017 0.7493 0.7770 0.7010 0.7400 157,035 -0.07(-8.07%)
Apr 13, 2017 0.7650 0.8050 0.7650 0.8050 23,590 -0.01(-1.40%)
Apr 12, 2017 0.8050 0.8170 0.8000 0.8164 53,007 -0.05(-5.94%)
Apr 11, 2017 0.8362 0.8680 0.8362 0.8680 4,500 +0.00(+0.35%)
Apr 10, 2017 0.8650 0.8650 0.8650 0.8650 3,000 +0.04(+4.85%)
Apr 07, 2017 0.8700 0.8700 0.8250 0.8250 3,275 -0.05(-6.04%)
Apr 06, 2017 0.8400 0.8780 0.8200 0.8780 319,647 +0.09(+11.85%)
Apr 03, 2017 0.7850 0.7850 0.7850 0 +0.02(+2.07%)
Mar 31, 2017 0.7691 0.7691 0.7691 0.7691 5,000 -0.01(-1.66%)
Mar 30, 2017 0.7500 0.7821 0.7500 0.7821 4,000 +0.04(+4.84%)
Mar 29, 2017 0.7400 0.7498 0.7400 0.7460 31,400 -0.00(-0.56%)
Mar 27, 2017 0.7502 0.7502 0.7502 0 -0.02(-2.57%)
Mar 24, 2017 0.7506 0.7700 0.7506 0.7700 3,766 +0.01(+1.32%)
Mar 22, 2017 0.7600 0.7600 0.7600 0 -0.04(-5.43%)
Mar 20, 2017 0.8036 0.8036 0.8036 0 +0.02(+3.03%)
Mar 17, 2017 0.8050 0.8050 0.7800 0.7800 28,524 +0.01(+0.80%)
Mar 15, 2017 0.7738 0.7738 0.7738 0 +0.05(+6.91%)
Mar 14, 2017 0.7224 0.7238 0.7200 0.7238 7,000 -0.02(-2.85%)
Mar 13, 2017 0.6750 0.7700 0.6750 0.7450 18,450 +0.06(+8.32%)
Mar 10, 2017 0.6420 0.6910 0.6420 0.6878 19,340 +0.03(+5.20%)
Mar 09, 2017 0.6730 0.6800 0.6538 0.6538 53,600 -0.09(-11.53%)
Mar 08, 2017 0.7550 0.7550 0.7389 0.7390 25,800 -0.04(-5.62%)
Mar 06, 2017 0.7830 0.7830 0.7830 0 -0.01(-0.89%)
Mar 03, 2017 0.7900 0.7900 0.7900 0.7900 25,547 +0.00(+0.15%)
Mar 02, 2017 0.7963 0.7963 0.7888 0.7888 20,000 -0.02(-2.01%)
Mar 01, 2017 0.7900 0.8050 0.7900 0.8050 6,837 +0.07(+9.27%)
Feb 28, 2017 0.8200 0.8200 0.7367 0.7367 234,400 -0.09(-11.24%)
Feb 27, 2017 0.8600 0.8600 0.8250 0.8300 63,300 -0.05(-5.25%)
Feb 24, 2017 0.8750 0.8760 0.8750 0.8760 3,000 -0.00(-0.23%)
Feb 23, 2017 0.9000 0.9050 0.8780 0.8780 4,000 -0.04(-4.04%)
Feb 22, 2017 0.8540 0.9150 0.8540 0.9150 102,193 +0.04(+3.98%)
Feb 21, 2017 0.9350 0.9350 0.8800 0.8800 28,000 -0.12(-12.00%)
Feb 17, 2017 1.000 1.000 1.000 0 -0.05(-4.76%)
Feb 16, 2017 1.000 1.050 1.000 1.050 6,980 +0.07(+7.14%)
Feb 15, 2017 1.024 1.024 0.9800 0.9800 4,420 -0.09(-8.41%)
Feb 14, 2017 1.047 1.070 1.047 1.070 29,315 +0.05(+4.88%)
Feb 13, 2017 0.9000 1.020 0.9000 1.020 50,966 +0.09(+9.11%)
Feb 10, 2017 0.8060 0.9600 0.8060 0.9350 101,733 +0.11(+13.33%)
Feb 09, 2017 0.8274 0.8300 0.7950 0.8250 46,414 -0.02(-1.79%)
Feb 08, 2017 0.8350 0.8450 0.8350 0.8400 22,000 +0.01(+0.60%)
Feb 07, 2017 0.8900 0.8900 0.8350 0.8350 15,474 -0.06(-7.18%)
Feb 06, 2017 0.8800 0.8996 0.8800 0.8996 5,160 -0.01(-1.08%)
Feb 03, 2017 0.8874 0.9094 0.8750 0.9094 23,771 -0.00(-0.07%)
Feb 02, 2017 0.8390 0.9100 0.8390 0.9100 8,000 +0.05(+5.73%)
Feb 01, 2017 0.8770 0.8770 0.8607 0.8607 7,530 -0.06(-6.45%)
Jan 31, 2017 0.9578 0.9690 0.9200 0.9200 28,650 +0.03(+3.37%)
Jan 30, 2017 0.8646 0.9700 0.8646 0.8900 86,460 +0.06(+6.64%)
Jan 27, 2017 0.7760 0.8346 0.7200 0.8346 183,834 -0.02(-1.81%)
Jan 26, 2017 1.040 1.050 0.8400 0.8500 527,071 -0.24(-22.02%)
Jan 25, 2017 1.040 1.120 1.040 1.090 648,706 +0.07(+6.86%)
Jan 24, 2017 0.8610 1.020 0.8550 1.020 657,146 +0.16(+18.60%)
Jan 23, 2017 0.7820 0.8900 0.7740 0.8600 377,548 +0.15(+20.28%)
Jan 20, 2017 0.5820 0.7150 0.5820 0.7150 49,770 +0.14(+23.28%)
Jan 19, 2017 0.5650 0.5800 0.5650 0.5800 162,600 +0.01(+1.75%)
Jan 18, 2017 0.5684 0.5700 0.5400 0.5700 224,650 -0.03(-5.00%)
Jan 17, 2017 0.6200 0.6200 0.5700 0.6000 584,743 +0.00(+0.00%)
Jan 13, 2017 0.6000 0.6000 0.6000 0 +0.19(+44.75%)
Jan 12, 2017 0.4000 0.4200 0.4000 0.4145 97,950 +0.00(+1.10%)
Jan 11, 2017 0.3670 0.4200 0.3670 0.4100 87,500 +0.05(+14.85%)
Jan 10, 2017 0.3529 0.3650 0.3529 0.3570 31,900 +0.01(+3.48%)
Jan 04, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jan 03, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Dec 29, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.23%)
Dec 28, 2016 0.3590 0.3590 0.3562 0.3580 127,100 -0.01(-2.98%)
Dec 27, 2016 0.3550 0.3700 0.3550 0.3690 50,000 +0.03(+7.27%)
Dec 23, 2016 0.3440 0.3440 0.3440 0 -0.01(-1.71%)
Dec 21, 2016 0.3500 0.3500 0.3500 28,900 +0.01(+1.45%)
Dec 20, 2016 0.3442 0.3450 0.3442 0.3450 3,500 +0.00(+1.47%)
Dec 19, 2016 0.3530 0.3530 0.3400 0.3400 2,988 -0.01(-1.68%)
Dec 16, 2016 0.3450 0.3550 0.3450 0.3458 64,700 +0.01(+2.92%)
Dec 15, 2016 0.3490 0.3490 0.3360 0.3360 55,000 -0.01(-4.27%)
Dec 13, 2016 0.3510 0.3510 0.3510 0 -0.01(-2.50%)
Dec 12, 2016 0.3530 0.3600 0.3500 0.3600 169,166 +0.02(+5.88%)
Dec 09, 2016 0.3400 0.3400 0.3400 0.3400 20,000 -0.00(-0.50%)
Dec 08, 2016 0.3472 0.3472 0.3300 0.3417 82,291 +0.02(+5.14%)
Dec 07, 2016 0.3400 0.3400 0.3250 0.3250 49,000 +0.01(+1.56%)
Dec 06, 2016 0.3360 0.3360 0.3090 0.3200 93,480 -0.03(-9.09%)
Dec 05, 2016 0.3690 0.3690 0.3520 0.3520 82,000 -0.01(-2.22%)
Dec 02, 2016 0.3600 0.3600 0.3600 0.3600 190,500 -0.01(-1.37%)
Dec 01, 2016 0.3622 0.3650 0.3622 0.3650 4,000 +0.01(+2.82%)
Nov 30, 2016 0.3600 0.3754 0.3550 0.3550 177,712 +0.01(+1.43%)
Nov 29, 2016 0.3500 0.3500 0.3500 0.3500 2,500 +0.02(+6.06%)
Nov 28, 2016 0.3400 0.3400 0.3300 0.3300 27,500 +0.00(+0.00%)
Nov 23, 2016 0.3300 0.3300 0.3300 0 +0.06(+22.22%)
Nov 22, 2016 0.2840 0.2840 0.2700 0.2700 22,500 -0.01(-3.57%)
Nov 21, 2016 0.2790 0.2800 0.2700 0.2800 25,040 +0.01(+3.70%)
Nov 18, 2016 0.2742 0.2742 0.2700 0.2700 42,195 -0.01(-3.23%)
Nov 17, 2016 0.2733 0.2790 0.2684 0.2790 31,173 +0.01(+3.07%)
Nov 16, 2016 0.2700 0.2707 0.2700 0.2707 4,750 +0.02(+9.60%)
Nov 11, 2016 0.2470 0.2470 0.2470 0 +0.01(+5.11%)
Nov 10, 2016 0.2435 0.2498 0.2350 0.2350 6,250 -0.02(-7.84%)
Nov 09, 2016 0.2600 0.3070 0.2550 0.2550 73,500 +0.04(+20.62%)
Nov 08, 2016 0.1950 0.2114 0.1950 0.2114 15,000 +0.02(+9.53%)
Nov 02, 2016 0.1930 0.1930 0.1930 0 +0.00(+0.73%)
Oct 31, 2016 0.1916 0.1916 0.1916 0 -0.00(-1.74%)
Oct 26, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 25, 2016 0.1859 0.2050 0.1850 0.1950 21,886 +0.01(+5.41%)
Oct 21, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 20, 2016 0.1850 0.1850 0.1850 0.1850 200,000 +0.00(+0.00%)
Oct 19, 2016 0.1850 0.1850 0.1850 0.1850 135,000 +0.01(+8.57%)
Oct 17, 2016 0.1704 0.1704 0.1704 0 -0.02(-8.39%)
Oct 10, 2016 0.1860 0.1860 0.1860 0 +0.02(+9.99%)
Oct 07, 2016 0.1717 0.1717 0.1691 0.1691 23,333 -0.02(-8.55%)
Oct 03, 2016 0.1849 0.1849 0.1849 0.1849 0 +0.00(+0.00%)
Sep 30, 2016 0.1849 0.1849 0.1849 0 +0.01(+8.13%)
Sep 29, 2016 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Sep 28, 2016 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Sep 27, 2016 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Sep 26, 2016 0.1724 0.1724 0.1710 0.1710 8,000 +0.01(+3.64%)
Sep 22, 2016 0.1650 0.1650 0.1650 0 -0.02(-11.95%)
Sep 13, 2016 0.1874 0.1874 0.1874 0 -0.00(-1.37%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 26, 2016 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Aug 25, 2016 0.1930 0.1930 0.1930 0.1930 20,000 +0.00(+0.00%)
Aug 18, 2016 0.1930 0.1930 0.1930 0 -0.01(-2.53%)
Aug 16, 2016 0.1980 0.1980 0.1980 0 +0.02(+8.79%)
Aug 11, 2016 0.1820 0.1820 0.1820 0 -0.01(-3.19%)
Aug 09, 2016 0.1880 0.1880 0.1880 0 +0.00(+0.53%)
Aug 03, 2016 0.1870 0.1870 0.1870 0 -0.01(-4.10%)
Jul 26, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jul 19, 2016 0.1800 0.1800 0.1800 0 -0.00(-0.44%)
Jul 14, 2016 0.1808 0.1808 0.1808 0 -0.00(-2.27%)
Jul 11, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 05, 2016 0.1750 0.1800 0.1750 0.1800 15,000 +0.00(+0.90%)
Jul 01, 2016 0.1784 0.1784 0.1784 0 +0.01(+8.12%)
Jun 29, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jun 23, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 22, 2016 0.1850 0.1850 0.1850 0.1850 4,995 +0.01(+5.71%)
Jun 20, 2016 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Jun 14, 2016 0.1780 0.1780 0.1780 0 -0.00(-1.11%)
Jun 08, 2016 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 07, 2016 0.2000 0.2000 0.1950 0.1950 8,995 +0.01(+5.41%)
Jun 03, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.