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 (OP:CPNFF)

0.2353 -0.0010 (-0.42%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.2650 0.2761 0.2555 0.2555 838,864 +0.01(+3.69%)
Dec 31, 2025 0.2502 0.2520 0.2377 0.2464 15,524 +0.01(+2.28%)
Dec 30, 2025 0.2667 0.2667 0.2399 0.2409 119,480 -0.02(-5.97%)
Dec 29, 2025 0.2350 0.2600 0.2338 0.2562 328,511 +0.02(+10.43%)
Dec 26, 2025 0.2271 0.2520 0.2200 0.2320 169,405 +0.02(+11.70%)
Dec 24, 2025 0.2400 0.2400 0.2077 0.2077 53,197 -0.03(-12.62%)
Dec 23, 2025 0.2400 0.2440 0.2337 0.2377 83,159 -0.01(-2.74%)
Dec 22, 2025 0.2339 0.2444 0.2160 0.2444 278,177 +0.03(+13.20%)
Dec 19, 2025 0.1969 0.2159 0.1969 0.2159 1,075,126 +0.02(+9.87%)
Dec 18, 2025 0.2000 0.2004 0.1965 0.1965 22,610 -0.00(-0.10%)
Dec 17, 2025 0.1976 0.2079 0.1898 0.1967 55,190 +0.01(+5.19%)
Dec 16, 2025 0.1875 0.1900 0.1851 0.1870 36,950 +0.01(+7.35%)
Dec 15, 2025 0.1701 0.1756 0.1700 0.1742 36,610 -0.00(-0.46%)
Dec 12, 2025 0.1750 0.1784 0.1750 0.1750 27,151 -0.01(-2.78%)
Dec 11, 2025 0.1773 0.1800 0.1773 0.1800 49,755 +0.01(+2.97%)
Dec 10, 2025 0.1746 0.1826 0.1701 0.1748 14,100 -0.00(-1.47%)
Dec 09, 2025 0.1786 0.1786 0.1766 0.1774 7,820 +0.01(+3.14%)
Dec 08, 2025 0.1906 0.1906 0.1720 0.1720 229,280 -0.01(-6.98%)
Dec 05, 2025 0.1881 0.1925 0.1800 0.1849 66,650 +0.00(+2.72%)
Dec 04, 2025 0.1696 0.1800 0.1650 0.1800 303,254 +0.03(+17.04%)
Dec 03, 2025 0.1538 0.1538 0.1538 0.1538 22,318 +0.01(+3.57%)
Dec 02, 2025 0.1485 0.1620 0.1485 0.1485 85,085 -0.01(-8.28%)
Dec 01, 2025 0.1619 0.1619 0.1619 0.1619 2,323 +0.00(+1.57%)
Nov 28, 2025 0.1600 0.1600 0.1578 0.1594 25,300 +0.01(+4.52%)
Nov 26, 2025 0.1525 0.1525 0.1525 0.1525 75,500 +0.00(+1.67%)
Nov 25, 2025 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+4.75%)
Nov 24, 2025 0.1432 0.1456 0.1432 0.1432 6,000 -0.00(-2.39%)
Nov 21, 2025 0.1427 0.1498 0.1427 0.1467 5,000 -0.01(-6.32%)
Nov 20, 2025 0.1698 0.1698 0.1566 0.1566 63,300 -0.01(-7.99%)
Nov 19, 2025 0.1702 0.1702 0.1702 0.1702 100 +0.00(+0.71%)
Nov 18, 2025 0.1700 0.1700 0.1650 0.1690 73,880 +0.00(+0.00%)
Nov 17, 2025 0.1682 0.1806 0.1600 0.1690 108,090 +0.00(+0.60%)
Nov 14, 2025 0.1590 0.1680 0.1466 0.1680 93,091 +0.02(+12.00%)
Nov 13, 2025 0.1385 0.1500 0.1385 0.1500 159,275 +0.02(+17.10%)
Nov 12, 2025 0.1281 0.1281 0.1281 0.1281 95,500 -0.00(-3.39%)
Nov 10, 2025 0.1326 0 +0.01(+6.51%)
Nov 06, 2025 0.1245 0 -0.00(-0.40%)
Nov 05, 2025 0.1243 0.1250 0.1232 0.1250 20,000 +0.00(+0.40%)
Nov 04, 2025 0.1330 0.1330 0.1245 0.1245 98,450 -0.01(-4.23%)
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.