Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (OP: CPPMF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 2024 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 (%)
Jan 31, 2011 6.927 6.927 6.780 6.780 8,800 -0.08(-1.19%)
Jan 28, 2011 6.819 6.862 6.798 6.862 2,500 -0.03(-0.40%)
Jan 27, 2011 6.925 6.928 6.845 6.890 3,800 +0.07(+1.03%)
Jan 26, 2011 6.771 6.836 6.695 6.820 3,300 +0.22(+3.38%)
Jan 25, 2011 6.655 6.671 6.595 6.597 26,000 -0.33(-4.73%)
Jan 24, 2011 6.838 6.925 6.838 6.925 10,300 +0.14(+2.07%)
Jan 21, 2011 6.832 6.832 6.784 6.784 13,000 +0.08(+1.17%)
Jan 20, 2011 7.027 7.027 6.561 6.705 7,600 -0.48(-6.70%)
Jan 19, 2011 7.381 7.381 7.168 7.187 64,900 -0.31(-4.12%)
Jan 18, 2011 7.285 7.496 7.252 7.496 26,400 +0.71(+10.52%)
Jan 14, 2011 6.712 6.783 6.566 6.783 49,200 -0.00(-0.04%)
Jan 13, 2011 6.594 6.787 6.594 6.785 15,000 +0.39(+6.05%)
Jan 12, 2011 6.282 6.442 6.282 6.398 12,100 +0.32(+5.24%)
Jan 11, 2011 6.040 6.147 6.040 6.080 5,300 +0.26(+4.43%)
Jan 10, 2011 5.817 5.855 5.711 5.822 12,200 +0.17(+3.08%)
Jan 07, 2011 5.710 5.801 5.638 5.648 24,800 -0.15(-2.51%)
Jan 06, 2011 6.004 6.006 5.788 5.793 41,600 -0.36(-5.86%)
Jan 05, 2011 6.247 6.248 6.063 6.153 8,200 -0.10(-1.59%)
Jan 04, 2011 6.555 6.892 6.181 6.253 32,000 -0.21(-3.26%)
Dec 31, 2010 6.464 6.464 6.464 0 +0.35(+5.77%)
Dec 30, 2010 6.165 6.165 6.059 6.111 66,800 +0.04(+0.73%)
Dec 29, 2010 6.103 6.103 6.014 6.067 8,900 +0.18(+3.07%)
Dec 22, 2010 5.886 5.886 5.886 0 -0.08(-1.34%)
Dec 21, 2010 5.998 6.014 5.953 5.966 12,400 +0.10(+1.66%)
Dec 20, 2010 5.801 5.877 5.801 5.868 6,900 +0.21(+3.68%)
Dec 17, 2010 5.707 5.777 5.660 5.660 10,800 +0.19(+3.52%)
Dec 16, 2010 5.505 5.505 5.344 5.467 3,000 -0.13(-2.37%)
Dec 15, 2010 5.594 5.600 5.483 5.600 7,000 -0.18(-3.11%)
Dec 14, 2010 5.904 5.904 5.779 5.779 3,500 -0.14(-2.33%)
Dec 13, 2010 5.890 6.199 5.890 5.918 44,500 +0.41(+7.41%)
Dec 10, 2010 5.322 5.509 5.297 5.509 10,100 +0.16(+3.07%)
Dec 09, 2010 5.184 5.345 5.149 5.345 21,900 +0.14(+2.75%)
Dec 08, 2010 5.155 5.202 5.155 5.202 7,000 +0.04(+0.82%)
Dec 07, 2010 5.181 5.181 5.133 5.160 8,500 +0.01(+0.19%)
Dec 06, 2010 5.218 5.218 5.149 5.149 1,100 -0.02(-0.30%)
Dec 03, 2010 5.379 5.379 5.121 5.165 13,614 -0.23(-4.30%)
Dec 02, 2010 5.143 5.443 5.143 5.397 32,640 +0.37(+7.42%)
Dec 01, 2010 4.774 5.052 4.774 5.024 12,100 +0.39(+8.45%)
Nov 30, 2010 4.798 4.798 4.633 4.633 5,914 -0.18(-3.77%)
Nov 29, 2010 4.832 4.832 4.765 4.814 19,800 +0.02(+0.37%)
Nov 26, 2010 4.679 4.797 4.679 4.797 2,500 +0.10(+2.24%)
Nov 24, 2010 4.539 4.692 4.692 4.692 1,100 +0.18(+3.88%)
Nov 23, 2010 4.516 4.516 4.516 4.516 500 -0.04(-0.82%)
Nov 22, 2010 4.553 4.554 4.553 4.554 2,500 +0.03(+0.62%)
Nov 19, 2010 4.473 4.526 4.453 4.526 15,000 +0.00(+0.02%)
Nov 18, 2010 4.606 4.606 4.509 4.525 9,650 +0.31(+7.37%)
Nov 17, 2010 4.215 4.215 4.215 4.215 100 -0.08(-1.76%)
Nov 16, 2010 4.497 4.497 4.214 4.290 9,200 -0.33(-7.23%)
Nov 15, 2010 4.558 4.625 4.558 4.625 2,200 +0.15(+3.33%)
Nov 12, 2010 4.573 4.573 4.476 4.476 3,200 +0.01(+0.18%)
Nov 10, 2010 4.467 4.467 4.467 4.467 0 -0.18(-3.85%)
Nov 09, 2010 4.811 4.832 4.646 4.646 26,700 -0.05(-1.14%)
Nov 08, 2010 4.849 4.849 4.699 4.700 7,000 -0.17(-3.39%)
Nov 05, 2010 4.796 4.901 4.796 4.865 7,600 +0.08(+1.78%)
Nov 04, 2010 4.952 4.952 4.780 4.780 6,900 +0.19(+4.14%)
Nov 03, 2010 4.566 4.593 4.473 4.590 30,100 -0.01(-0.20%)
Nov 02, 2010 4.590 4.600 4.590 4.599 30,000 -0.22(-4.59%)
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.