CPIFF
CARLTON PRECIOUS INC
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
0.076USD-2.188%(-0.002)10,000
CPIFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | -2.188% | 10,000 | 0.000% |
| 2026-09-29 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | +2.237% | 18,710 | -2.188% |
| 2026-09-28 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.000% | 12,000 | 0.000% |
| 2026-09-01 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | +1.843% | 8,000 | 0.000% |
| 2026-08-19 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | -4.327% | 7,128 | +1.843% |
| 2026-08-14 | 0.0779 | 0.0780 | 0.0779 | 0.0780 | +3.862% | 24,000 | -2.564% |
| 2026-08-13 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | +0.133% | 10,000 | +1.198% |
| 2026-08-10 | 0.0750 | 0.0750 | 0.0641 | 0.0750 | +18.110% | 19,404 | +1.333% |
| 2026-08-07 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | +2.254% | 10,000 | +19.685% |
| 2026-07-30 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | +23.705% | 10,000 | +22.383% |
| 2026-07-21 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | -10.357% | 6,030 | +51.394% |
| 2026-07-16 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | +13.131% | 10,000 | +35.714% |
| 2026-07-15 | 0.0537 | 0.0537 | 0.0495 | 0.0495 | -20.161% | 43,000 | +53.535% |
| 2026-07-14 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | +3.333% | 14,000 | +22.581% |
| 2026-07-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +1.010% | 12,000 | +26.667% |
| 2026-06-18 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | -22.857% | 1,000 | +27.946% |
| 2026-06-17 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | +3.522% | 1,344 | -1.299% |
| 2026-06-10 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | -0.827% | 30,000 | +2.178% |
| 2026-06-09 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | +0.915% | 1,000 | +1.333% |
| 2026-06-08 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | -1.039% | 1,000 | +2.260% |
| 2026-06-04 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | -0.133% | 6,000 | +1.198% |
| 2026-05-26 | 0.0750 | 0.0752 | 0.0750 | 0.0752 | -19.053% | 183,000 | +1.064% |
| 2026-05-21 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | +29.028% | 10,000 | -18.192% |
| 2026-05-20 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | -6.494% | 10,000 | +5.556% |
| 2026-05-19 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | +2.667% | 2,100 | -1.299% |
| 2026-05-18 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | -2.597% | 20,000 | +1.333% |
| 2026-05-14 | 0.0760 | 0.0776 | 0.0760 | 0.0770 | -1.282% | 3,000 | -1.299% |
| 2026-05-13 | 0.0929 | 0.0929 | 0.0780 | 0.0780 | +4.000% | 2,900 | -2.564% |
| 2026-05-06 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -2.089% | 1,000 | +1.333% |
| 2026-05-05 | 0.0757 | 0.0766 | 0.0757 | 0.0766 | -9.861% | 16,000 | -0.783% |
| 2026-04-29 | 0.0867 | 0.0867 | 0.0850 | 0.0850 | -1.871% | 2,500 | -10.567% |
| 2026-04-28 | 0.0797 | 0.0866 | 0.0797 | 0.0866 | +1.834% | 2,000 | -12.240% |
| 2026-04-27 | 0.0827 | 0.0850 | 0.0827 | 0.0850 | +9.341% | 2,000 | -10.630% |
| 2026-04-21 | 0.0835 | 0.0857 | 0.0762 | 0.0778 | -9.648% | 79,000 | -2.282% |
| 2026-04-20 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | -0.162% | 25,000 | -11.710% |
| 2026-04-17 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | +1.364% | 13,000 | -11.853% |
| 2026-04-16 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | -1.150% | 1,000 | -10.651% |
| 2026-04-13 | 0.0847 | 0.0861 | 0.0847 | 0.0861 | +10.038% | 10,000 | -11.679% |
| 2026-04-09 | 0.0776 | 0.0789 | 0.0776 | 0.0782 | +1.956% | 13,000 | -2.813% |
| 2026-04-07 | 0.0795 | 0.0795 | 0.0767 | 0.0767 | -7.406% | 16,000 | -0.913% |
| 2026-04-06 | 0.0794 | 0.0828 | 0.0750 | 0.0828 | -10.834% | 9,500 | -8.251% |
| 2026-04-02 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | +12.279% | 1,000 | -18.192% |
| 2026-04-01 | 0.0839 | 0.0839 | 0.0712 | 0.0827 | -5.870% | 17,500 | -8.146% |
| 2026-03-31 | 0.0770 | 0.0879 | 0.0675 | 0.0879 | +13.419% | 72,900 | -13.538% |
| 2026-03-30 | 0.0766 | 0.0775 | 0.0766 | 0.0775 | -1.274% | 31,100 | -1.935% |
| 2026-03-27 | 0.0720 | 0.0785 | 0.0680 | 0.0785 | -0.658% | 29,500 | -3.185% |
| 2026-03-26 | 0.0700 | 0.0790 | 0.0657 | 0.0790 | +17.765% | 82,000 | -3.822% |
| 2026-03-25 | 0.0687 | 0.0753 | 0.0645 | 0.0671 | -13.531% | 64,900 | +13.264% |
| 2026-03-24 | 0.0900 | 0.0900 | 0.0767 | 0.0776 | -10.289% | 8,000 | -2.062% |
| 2026-03-23 | 0.0890 | 0.0890 | 0.0444 | 0.0865 | -2.809% | 608,473 | -12.139% |
| 2026-03-20 | 0.1084 | 0.1162 | 0.0827 | 0.0890 | -2.838% | 161,000 | -14.607% |
| 2026-03-19 | 0.1153 | 0.1153 | 0.0852 | 0.0916 | -21.976% | 135,000 | -17.031% |
| 2026-03-18 | 0.1198 | 0.1198 | 0.0854 | 0.1174 | -4.374% | 218,000 | -35.264% |
| 2026-03-17 | 0.1103 | 0.1228 | 0.0901 | 0.1228 | +8.560% | 107,500 | -38.096% |
| 2026-03-16 | 0.1231 | 0.1237 | 0.0978 | 0.1131 | +2.809% | 76,000 | -32.797% |
| 2026-03-13 | 0.1031 | 0.1110 | 0.1031 | 0.1100 | -6.411% | 32,500 | -30.909% |
| 2026-03-12 | 0.1168 | 0.1184 | 0.1168 | 0.1175 | +1.323% | 15,100 | -35.338% |
| 2026-03-11 | 0.1102 | 0.1263 | 0.1072 | 0.1160 | +7.587% | 84,000 | -34.483% |
| 2026-03-10 | 0.1036 | 0.1249 | 0.1023 | 0.1078 | -15.369% | 115,500 | -29.512% |
| 2026-03-09 | 0.1274 | 0.1274 | 0.1274 | 0.1274 | +14.775% | 3,000 | -40.345% |
| 2026-03-06 | 0.1094 | 0.1295 | 0.1094 | 0.1110 | -14.186% | 21,000 | -31.532% |
| 2026-03-05 | 0.1116 | 0.1294 | 0.1116 | 0.1293 | +17.591% | 105,000 | -41.245% |
| 2026-03-04 | 0.1121 | 0.1287 | 0.1100 | 0.1100 | 0.000% | 32,000 | -30.909% |
| 2026-03-03 | 0.1155 | 0.1298 | 0.1100 | 0.1100 | -3.762% | 37,000 | -30.909% |
| 2026-03-02 | 0.1140 | 0.1337 | 0.1100 | 0.1143 | -15.145% | 186,000 | -33.508% |
| 2026-02-27 | 0.1100 | 0.1347 | 0.1100 | 0.1347 | +22.455% | 144,000 | -43.578% |
| 2026-02-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1,000 | -30.909% |
| 2026-02-24 | 0.1189 | 0.1189 | 0.1060 | 0.1100 | -5.254% | 17,500 | -30.909% |
| 2026-02-23 | 0.1053 | 0.1275 | 0.1052 | 0.1161 | +0.921% | 60,000 | -34.539% |
| 2026-02-20 | 0.1177 | 0.1181 | 0.1150 | 0.1150 | +0.842% | 71,000 | -33.936% |
| 2026-02-19 | 0.1170 | 0.1170 | 0.1141 | 0.1141 | -1.144% | 2,000 | -33.380% |
| 2026-02-18 | 0.1155 | 0.1155 | 0.1154 | 0.1154 | -7.680% | 1,500 | -34.142% |
| 2026-02-17 | 0.1260 | 0.1260 | 0.1155 | 0.1250 | -0.398% | 2,000 | -39.200% |
| 2026-02-12 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | +4.802% | 1,000 | -39.442% |
| 2026-02-11 | 0.1195 | 0.1197 | 0.1195 | 0.1197 | -4.960% | 3,335 | -36.534% |
| 2026-02-05 | 0.1150 | 0.1260 | 0.1150 | 0.1260 | +3.194% | 61,010 | -39.683% |
| 2026-02-04 | 0.1190 | 0.1350 | 0.1090 | 0.1221 | +1.750% | 56,160 | -37.756% |
| 2026-02-03 | 0.1304 | 0.1304 | 0.1200 | 0.1200 | -7.692% | 21,000 | -36.667% |
| 2026-02-02 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -3.704% | 8,005 | -41.538% |
| 2026-01-30 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | +3.053% | 1,000 | -43.704% |
| 2026-01-28 | 0.1300 | 0.1310 | 0.1219 | 0.1310 | -2.239% | 73,160 | -41.985% |
| 2026-01-27 | 0.1379 | 0.1379 | 0.1340 | 0.1340 | -3.694% | 69,100 | -43.284% |
| 2026-01-26 | 0.1315 | 0.1525 | 0.1250 | 0.1391 | +0.245% | 130,900 | -45.379% |
| 2026-01-23 | 0.1362 | 0.1404 | 0.1362 | 0.1388 | +1.872% | 70,000 | -45.245% |
| 2026-01-22 | 0.1363 | 0.1363 | 0.1363 | 0.1363 | -2.970% | 2,000 | -44.220% |
| 2026-01-21 | 0.1377 | 0.1404 | 0.1377 | 0.1404 | -1.460% | 11,500 | -45.877% |
| 2026-01-20 | 0.1400 | 0.1425 | 0.1320 | 0.1425 | -2.196% | 22,059 | -46.667% |
| 2026-01-16 | 0.1457 | 0.1457 | 0.1457 | 0.1457 | +4.053% | 25,060 | -47.838% |
| 2026-01-15 | 0.1421 | 0.1421 | 0.1400 | 0.1400 | -1.391% | 35,210 | -45.724% |
| 2026-01-14 | 0.1420 | 0.1451 | 0.1420 | 0.1420 | 0.000% | 11,020 | -46.479% |
| 2026-01-13 | 0.1636 | 0.1637 | 0.1338 | 0.1420 | -14.715% | 90,930 | -46.479% |
| 2026-01-12 | 0.1500 | 0.1665 | 0.1429 | 0.1665 | +18.750% | 29,530 | -54.354% |
| 2026-01-09 | 0.1436 | 0.1500 | 0.1395 | 0.1402 | +5.081% | 34,448 | -45.796% |
| 2026-01-08 | 0.1520 | 0.1520 | 0.1334 | 0.1334 | -6.365% | 730 | -43.041% |
| 2026-01-07 | 0.1600 | 0.1600 | 0.1422 | 0.1425 | -2.995% | 20,375 | -46.667% |
| 2026-01-06 | 0.1510 | 0.1670 | 0.1469 | 0.1469 | +12.223% | 417,300 | -48.264% |
| 2026-01-05 | 0.1234 | 0.1309 | 0.1233 | 0.1309 | +33.571% | 20,000 | -41.940% |
| 2025-12-30 | 0.1102 | 0.1102 | 0.0980 | 0.0980 | -18.605% | 6,000 | -22.449% |
| 2025-12-29 | 0.1060 | 0.1264 | 0.1060 | 0.1204 | +13.478% | 12,000 | -36.877% |
| 2025-12-26 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | +1.434% | 17,000 | -28.369% |
| 2025-12-24 | 0.1060 | 0.1061 | 0.1046 | 0.1046 | +7.041% | 55,400 | -27.342% |
| 2025-12-23 | 0.0978 | 0.0978 | 0.0977 | 0.0977 | -10.349% | 7,000 | -22.227% |
| 2025-12-18 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.000% | 5,000 | -30.275% |
| 2025-12-17 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | +7.178% | 2,692 | -30.275% |
| 2025-12-15 | 0.0972 | 0.1017 | 0.0907 | 0.1017 | +0.098% | 18,500 | -25.270% |
| 2025-12-12 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | +21.969% | 5,000 | -25.197% |
| 2025-12-08 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | -20.424% | 10,000 | -8.764% |
| 2025-12-03 | 0.0917 | 0.1047 | 0.0896 | 0.1047 | +26.731% | 40,000 | -27.398% |
| 2025-12-02 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | -7.606% | 2,000 | -7.990% |
| 2025-11-28 | 0.0822 | 0.0900 | 0.0822 | 0.0894 | +2.405% | 50,000 | -14.989% |
| 2025-11-26 | 0.0819 | 0.0873 | 0.0819 | 0.0873 | -5.366% | 50,000 | -12.944% |
| 2025-11-25 | 0.0922 | 0.0922 | 0.0922 | 0.0922 | +4.120% | 125 | -17.615% |
| 2025-11-24 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | -18.039% | 10,000 | -14.221% |
| 2025-11-19 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | -9.917% | 20,000 | -29.695% |
| 2025-11-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +11.008% | 7,000 | -36.667% |
| 2025-11-13 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | -5.424% | 5,000 | -29.695% |
| 2025-11-12 | 0.0893 | 0.1143 | 0.0893 | 0.1143 | +23.036% | 25,000 | -33.508% |
| 2025-11-11 | 0.0893 | 0.0929 | 0.0893 | 0.0929 | +13.155% | 4,000 | -18.192% |
| 2025-11-10 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | -7.232% | 500 | -7.430% |
| 2025-11-06 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | +13.171% | 20,045 | -14.124% |
| 2025-11-03 | 0.0846 | 0.0846 | 0.0782 | 0.0782 | -12.233% | 30,000 | -2.813% |
| 2025-10-31 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | -16.962% | 2,100 | -14.703% |
| 2025-10-27 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | +22.489% | 2,000 | -29.171% |
| 2025-10-24 | 0.0876 | 0.0876 | 0.0876 | 0.0876 | -5.603% | 560 | -13.242% |
| 2025-10-23 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | +3.039% | 17,838 | -18.103% |
| 2025-10-21 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | -4.645% | 1,000 | -15.615% |
| 2025-10-20 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | -5.550% | 2,000 | -19.534% |
| 2025-10-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -1.575% | 12,000 | -24.000% |
| 2025-10-16 | 0.1016 | 0.1016 | 0.1016 | 0.1016 | -11.729% | 5,000 | -25.197% |
| 2025-10-09 | 0.1151 | 0.1151 | 0.1151 | 0.1151 | 0.000% | 10,000 | -33.970% |
| 2025-10-08 | 0.1305 | 0.1305 | 0.1086 | 0.1151 | -15.801% | 17,040 | -33.970% |
| 2025-10-07 | 0.1398 | 0.1398 | 0.1363 | 0.1367 | -7.722% | 58,000 | -44.404% |
| 2025-10-06 | 0.1520 | 0.1520 | 0.1481 | 0.1481 | -10.164% | 45,000 | -48.697% |
| 2025-10-03 | 0.1649 | 0.1649 | 0.1649 | 0.1649 | -0.663% | 4,000 | -53.911% |
| 2025-10-02 | 0.1660 | 0.1738 | 0.1660 | 0.1660 | -12.815% | 31,000 | -54.217% |
| 2025-09-30 | 0.1798 | 0.1904 | 0.1798 | 0.1904 | +15.731% | 5,500 | -60.084% |
| 2025-09-26 | 0.1650 | 0.1650 | 0.1645 | 0.1645 | -2.188% | 10,025 | -53.805% |
| 2025-09-25 | 0.1635 | 0.1682 | 0.1635 | 0.1682 | -2.831% | 5,575 | -54.816% |
| 2025-09-24 | 0.1731 | 0.1731 | 0.1731 | 0.1731 | -2.314% | 3,035 | -56.095% |
| 2025-09-23 | 0.1772 | 0.1772 | 0.1772 | 0.1772 | -1.774% | 10,010 | -57.111% |
| 2025-09-22 | 0.1919 | 0.1965 | 0.1763 | 0.1804 | -11.785% | 24,235 | -57.871% |
| 2025-09-18 | 0.2103 | 0.2139 | 0.2045 | 0.2045 | +1.731% | 69,500 | -62.836% |
| 2025-09-15 | 0.1980 | 0.2100 | 0.1980 | 0.2010 | +3.087% | 16,450 | -62.193% |
| 2025-09-12 | 0.1860 | 0.1950 | 0.1860 | 0.1950 | +3.723% | 16,125 | -61.026% |
| 2025-09-11 | 0.1807 | 0.1880 | 0.1807 | 0.1880 | +3.212% | 35,000 | -59.574% |
| 2025-09-10 | 0.1850 | 0.1850 | 0.1785 | 0.1822 | 0.000% | 11,095 | -58.276% |