Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,673.86 -358.08 (-0.53%) CMC Crypto 200
1,462.04 -22.65 (-1.52%)
Champion Electric Metals Inc. (CHELF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 0.0280 | 0.0325 | 0.0280 | 0.0300 | 0.0300 | 697,508 |
| 24 May 2024 | 0.0326 | 0.0370 | 0.0325 | 0.0325 | 0.0325 | 77,000 |
| 23 May 2024 | 0.0325 | 0.0332 | 0.0325 | 0.0329 | 0.0329 | 65,000 |
| 22 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 9,750 |
| 21 May 2024 | 0.0417 | 0.0417 | 0.0330 | 0.0350 | 0.0350 | 97,000 |
| 20 May 2024 | 0.0325 | 0.0417 | 0.0325 | 0.0384 | 0.0384 | 108,750 |
| 17 May 2024 | 0.0417 | 0.0417 | 0.0349 | 0.0349 | 0.0349 | 101,000 |
| 16 May 2024 | 0.0370 | 0.0370 | 0.0364 | 0.0364 | 0.0364 | 50,000 |
| 15 May 2024 | 0.0350 | 0.0359 | 0.0335 | 0.0359 | 0.0359 | 103,000 |
| 14 May 2024 | 0.0428 | 0.0444 | 0.0289 | 0.0355 | 0.0355 | 828,884 |
| 13 May 2024 | 0.0460 | 0.0470 | 0.0433 | 0.0454 | 0.0454 | 201,338 |
| 10 May 2024 | 0.0486 | 0.0525 | 0.0471 | 0.0471 | 0.0471 | 115,250 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,238 |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 52,163 |
| 06 May 2024 | 0.0420 | 0.0562 | 0.0420 | 0.0500 | 0.0500 | 38,100 |
| 03 May 2024 | 0.0472 | 0.0502 | 0.0472 | 0.0502 | 0.0502 | 30,725 |
| 02 May 2024 | 0.0484 | 0.0484 | 0.0471 | 0.0471 | 0.0471 | 53,002 |
| 01 May 2024 | 0.0440 | 0.0440 | 0.0439 | 0.0440 | 0.0440 | 52,008 |
| 30 Apr 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 9,019 |
| 29 Apr 2024 | 0.0441 | 0.0484 | 0.0440 | 0.0440 | 0.0440 | 101,721 |
| 26 Apr 2024 | 0.0432 | 0.0469 | 0.0432 | 0.0469 | 0.0469 | 131,269 |
| 25 Apr 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 500 |
| 24 Apr 2024 | 0.0467 | 0.0467 | 0.0450 | 0.0450 | 0.0450 | 37,000 |
| 23 Apr 2024 | 0.0429 | 0.0487 | 0.0420 | 0.0420 | 0.0420 | 110,502 |
| 22 Apr 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 200 |
| 19 Apr 2024 | 0.0480 | 0.0480 | 0.0421 | 0.0431 | 0.0431 | 106,617 |
| 18 Apr 2024 | 0.0478 | 0.0510 | 0.0478 | 0.0510 | 0.0510 | 41,500 |
| 17 Apr 2024 | 0.0428 | 0.0467 | 0.0428 | 0.0467 | 0.0467 | 69,663 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0469 | 0.0469 | 0.0444 | 0.0455 | 0.0455 | 122,500 |
| 11 Apr 2024 | 0.0479 | 0.0479 | 0.0474 | 0.0474 | 0.0474 | 150,250 |
| 10 Apr 2024 | 0.0517 | 0.0517 | 0.0497 | 0.0497 | 0.0497 | 51,449 |
| 09 Apr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0521 | 0.0521 | 143,320 |
| 08 Apr 2024 | 0.0400 | 0.0430 | 0.0399 | 0.0422 | 0.0422 | 243,093 |
| 05 Apr 2024 | 0.0438 | 0.0450 | 0.0408 | 0.0408 | 0.0408 | 106,826 |
| 04 Apr 2024 | 0.0448 | 0.0450 | 0.0448 | 0.0450 | 0.0450 | 2,030 |
| 03 Apr 2024 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 10,000 |
| 02 Apr 2024 | 0.0418 | 0.0422 | 0.0418 | 0.0422 | 0.0422 | 8,700 |
| 01 Apr 2024 | 0.0349 | 0.0420 | 0.0340 | 0.0420 | 0.0420 | 117,898 |
| 28 Mar 2024 | 0.0400 | 0.0400 | 0.0382 | 0.0382 | 0.0382 | 75,871 |
| 27 Mar 2024 | 0.0400 | 0.0426 | 0.0400 | 0.0426 | 0.0426 | 28,017 |
| 26 Mar 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 19,087 |
| 25 Mar 2024 | 0.0453 | 0.0453 | 0.0400 | 0.0426 | 0.0426 | 171,129 |
| 22 Mar 2024 | 0.0307 | 0.0446 | 0.0307 | 0.0446 | 0.0446 | 70,170 |
| 21 Mar 2024 | 0.0495 | 0.0503 | 0.0440 | 0.0440 | 0.0440 | 276,875 |
| 20 Mar 2024 | 0.0501 | 0.0504 | 0.0466 | 0.0466 | 0.0466 | 44,928 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0528 | 0.0528 | 0.0488 | 0.0488 | 0.0488 | 75,100 |
| 15 Mar 2024 | 0.0534 | 0.0551 | 0.0534 | 0.0534 | 0.0534 | 64,100 |
| 14 Mar 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 3,000 |
| 13 Mar 2024 | 0.0542 | 0.0566 | 0.0542 | 0.0566 | 0.0566 | 110,808 |
| 12 Mar 2024 | 0.0536 | 0.0563 | 0.0536 | 0.0560 | 0.0560 | 44,900 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0501 | 0.0557 | 0.0500 | 0.0518 | 0.0518 | 215,350 |
| 07 Mar 2024 | 0.0550 | 0.0587 | 0.0550 | 0.0582 | 0.0582 | 4,390 |
| 06 Mar 2024 | 0.0600 | 0.0633 | 0.0599 | 0.0600 | 0.0600 | 62,450 |
| 05 Mar 2024 | 0.0552 | 0.0589 | 0.0516 | 0.0582 | 0.0582 | 135,000 |
| 04 Mar 2024 | 0.0550 | 0.0615 | 0.0550 | 0.0590 | 0.0590 | 547,685 |
| 01 Mar 2024 | 0.0586 | 0.0615 | 0.0551 | 0.0615 | 0.0615 | 211,300 |
| 29 Feb 2024 | 0.0571 | 0.0600 | 0.0539 | 0.0573 | 0.0573 | 195,090 |
| 28 Feb 2024 | 0.0570 | 0.0572 | 0.0543 | 0.0545 | 0.0545 | 414,950 |
| 27 Feb 2024 | 0.0568 | 0.0568 | 0.0498 | 0.0498 | 0.0498 | 12,810 |
| 26 Feb 2024 | 0.0500 | 0.0507 | 0.0500 | 0.0507 | 0.0507 | 12,527 |
| 23 Feb 2024 | 0.0445 | 0.0470 | 0.0438 | 0.0470 | 0.0470 | 68,515 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,030 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 28,000 |
| 16 Feb 2024 | 0.0500 | 0.0597 | 0.0474 | 0.0496 | 0.0496 | 419,103 |
| 15 Feb 2024 | 0.0420 | 0.0500 | 0.0363 | 0.0500 | 0.0500 | 447,559 |
| 14 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 17,004 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0370 | 0.0370 | 0.0353 | 0.0353 | 0.0353 | 71,000 |
| 09 Feb 2024 | 0.0352 | 0.0352 | 0.0300 | 0.0300 | 0.0300 | 524,444 |
| 08 Feb 2024 | 0.0344 | 0.0344 | 0.0300 | 0.0300 | 0.0300 | 447,210 |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 17,568 |
| 06 Feb 2024 | 0.0349 | 0.0350 | 0.0349 | 0.0350 | 0.0350 | 28,013 |
| 05 Feb 2024 | 0.0350 | 0.0362 | 0.0337 | 0.0350 | 0.0350 | 43,403 |
| 02 Feb 2024 | 0.0336 | 0.0350 | 0.0333 | 0.0350 | 0.0350 | 361,500 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0310 | 0.0325 | 0.0294 | 0.0316 | 0.0316 | 185,712 |
| 30 Jan 2024 | 0.0333 | 0.0338 | 0.0333 | 0.0338 | 0.0338 | 22,150 |
| 29 Jan 2024 | 0.0372 | 0.0372 | 0.0321 | 0.0340 | 0.0340 | 80,238 |
| 26 Jan 2024 | 0.0340 | 0.0353 | 0.0340 | 0.0353 | 0.0353 | 92,380 |
| 25 Jan 2024 | 0.0340 | 0.0360 | 0.0329 | 0.0356 | 0.0356 | 146,120 |
| 24 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 54,501 |
| 23 Jan 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 10,000 |
| 22 Jan 2024 | 0.0431 | 0.0431 | 0.0376 | 0.0395 | 0.0395 | 36,600 |
| 19 Jan 2024 | 0.0358 | 0.0400 | 0.0358 | 0.0395 | 0.0395 | 376,000 |
| 18 Jan 2024 | 0.0334 | 0.0357 | 0.0334 | 0.0357 | 0.0357 | 52,000 |
| 17 Jan 2024 | 0.0373 | 0.0373 | 0.0347 | 0.0347 | 0.0347 | 9,438 |
| 16 Jan 2024 | 0.0375 | 0.0375 | 0.0335 | 0.0335 | 0.0335 | 68,500 |
| 12 Jan 2024 | 0.0353 | 0.0353 | 0.0335 | 0.0335 | 0.0335 | 52,069 |
| 11 Jan 2024 | 0.0375 | 0.0375 | 0.0312 | 0.0312 | 0.0312 | 1,086,004 |
| 10 Jan 2024 | 0.0333 | 0.0334 | 0.0300 | 0.0313 | 0.0313 | 153,300 |
| 09 Jan 2024 | 0.0375 | 0.0375 | 0.0333 | 0.0333 | 0.0333 | 333,795 |
| 08 Jan 2024 | 0.0422 | 0.0422 | 0.0378 | 0.0378 | 0.0378 | 259,175 |
| 05 Jan 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 57,000 |
| 04 Jan 2024 | 0.0424 | 0.0426 | 0.0400 | 0.0400 | 0.0400 | 439,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.