ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Euro Sun Mining Inc Ord (OP:CPNFF)

0.1880 -0.0137 (-6.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.1900 0.1900 0.1750 0.1880 407,350 -0.01(-6.79%)
Mar 18, 2026 0.2050 0.2175 0.1974 0.2017 212,200 -0.02(-9.06%)
Mar 17, 2026 0.2200 0.2233 0.2200 0.2218 51,000 -0.00(-0.98%)
Mar 16, 2026 0.2290 0.2316 0.2175 0.2240 355,162 -0.01(-2.61%)
Mar 13, 2026 0.2430 0.2430 0.2214 0.2300 70,744 -0.02(-6.50%)
Mar 12, 2026 0.2330 0.2460 0.2320 0.2460 104,375 +0.01(+6.49%)
Mar 11, 2026 0.2388 0.2400 0.2310 0.2310 32,108 +0.00(+0.43%)
Mar 10, 2026 0.2489 0.2489 0.2300 0.2300 194,922 -0.01(-3.36%)
Mar 09, 2026 0.2380 0.2380 0.2343 0.2380 35,019 -0.01(-4.34%)
Mar 06, 2026 0.2488 0.2514 0.2488 0.2488 12,000 +0.01(+4.10%)
Mar 05, 2026 0.2426 0.2459 0.2320 0.2390 38,575 -0.01(-4.02%)
Mar 04, 2026 0.2527 0.2570 0.2481 0.2490 88,477 -0.00(-1.23%)
Mar 03, 2026 0.2612 0.2700 0.2482 0.2521 450,250 -0.02(-8.13%)
Mar 02, 2026 0.2744 0.2800 0.2736 0.2744 73,750 -0.01(-4.22%)
Feb 27, 2026 0.2924 0.2924 0.2830 0.2865 20,580 -0.01(-4.82%)
Feb 26, 2026 0.2936 0.3010 0.2936 0.3010 20,375 +0.02(+6.36%)
Feb 25, 2026 0.2944 0.2944 0.2830 0.2830 3,605 -0.02(-5.95%)
Feb 24, 2026 0.2800 0.3018 0.2800 0.3009 81,368 +0.01(+4.84%)
Feb 23, 2026 0.2948 0.3045 0.2850 0.2870 160,214 -0.01(-2.91%)
Feb 20, 2026 0.2623 0.2956 0.2623 0.2956 96,520 +0.04(+16.06%)
Feb 19, 2026 0.2600 0.2600 0.2500 0.2547 12,842 -0.01(-2.86%)
Feb 18, 2026 0.2593 0.2680 0.2588 0.2622 68,715 +0.02(+8.35%)
Feb 17, 2026 0.2393 0.2544 0.2300 0.2420 74,970 +0.01(+2.76%)
Feb 13, 2026 0.2355 0.2355 0.2304 0.2355 38,571 +0.02(+8.28%)
Feb 12, 2026 0.2382 0.2382 0.2175 0.2175 32,500 -0.03(-11.94%)
Feb 11, 2026 0.2470 0.2470 0.2250 0.2470 35,600 +0.01(+6.01%)
Feb 10, 2026 0.2357 0.2396 0.2330 0.2330 7,919 -0.00(-0.98%)
Feb 09, 2026 0.2383 0.2383 0.2278 0.2353 63,508 +0.01(+4.58%)
Feb 06, 2026 0.2200 0.2250 0.2100 0.2250 76,000 +0.02(+7.14%)
Feb 05, 2026 0.2200 0.2217 0.2100 0.2100 104,744 -0.01(-6.04%)
Feb 04, 2026 0.2350 0.2350 0.2212 0.2235 63,460 -0.01(-2.83%)
Feb 03, 2026 0.2300 0.2350 0.2216 0.2300 43,910 +0.01(+2.95%)
Feb 02, 2026 0.2290 0.2290 0.2137 0.2234 71,153 -0.00(-0.71%)
Jan 30, 2026 0.2300 0.2390 0.2162 0.2250 215,747 -0.02(-7.02%)
Jan 29, 2026 0.2561 0.2596 0.2420 0.2420 201,020 +0.01(+2.85%)
Jan 28, 2026 0.2325 0.2441 0.2300 0.2353 80,322 -0.00(-0.42%)
Jan 27, 2026 0.2300 0.2395 0.2264 0.2363 108,305 -0.01(-3.43%)
Jan 26, 2026 0.2553 0.2642 0.2390 0.2447 132,063 -0.01(-2.90%)
Jan 23, 2026 0.2645 0.2673 0.2520 0.2520 44,386 -0.01(-3.93%)
Jan 22, 2026 0.2690 0.2700 0.2568 0.2623 103,668 -0.00(-1.72%)
Jan 21, 2026 0.2750 0.2797 0.2669 0.2669 69,160 -0.01(-2.48%)
Jan 20, 2026 0.2595 0.2737 0.2554 0.2737 36,946 +0.02(+6.66%)
Jan 16, 2026 0.2700 0.2700 0.2439 0.2566 146,460 -0.00(-1.69%)
Jan 15, 2026 0.2650 0.2676 0.2488 0.2610 248,221 -0.01(-2.97%)
Jan 14, 2026 0.2742 0.2742 0.2690 0.2690 23,028 +0.00(+0.94%)
Jan 13, 2026 0.2785 0.2891 0.2655 0.2665 39,320 -0.01(-3.96%)
Jan 12, 2026 0.2841 0.2900 0.2750 0.2775 79,463 -0.00(-0.29%)
Jan 09, 2026 0.2669 0.2800 0.2666 0.2783 54,838 +0.00(+1.38%)
Jan 08, 2026 0.2800 0.2800 0.2672 0.2745 68,182 -0.00(-0.65%)
Jan 07, 2026 0.2748 0.2787 0.2713 0.2763 50,966 -0.00(-1.32%)
Jan 06, 2026 0.2755 0.2800 0.2731 0.2800 81,401 +0.01(+5.46%)
Jan 05, 2026 0.2726 0.2950 0.2638 0.2655 148,696 +0.01(+3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.