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: 3:22 PM EDT, May 22, 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, 2017 0.8530 0.8739 0.8530 0.8739 9,386 +0.03(+3.91%)
Jan 30, 2017 0.8600 0.8600 0.8410 0.8410 1,700 -0.02(-2.46%)
Jan 27, 2017 0.8719 0.8719 0.8622 0.8622 1,650 +0.00(+0.19%)
Jan 26, 2017 0.8536 0.8722 0.8536 0.8606 4,209 -0.06(-6.46%)
Jan 25, 2017 0.9300 0.9300 0.9110 0.9200 17,500 +0.01(+0.66%)
Jan 24, 2017 0.9058 0.9232 0.9057 0.9140 12,090 +0.05(+6.38%)
Jan 23, 2017 0.8586 0.8674 0.8520 0.8592 8,825 +0.01(+1.08%)
Jan 20, 2017 0.8400 0.8500 0.8400 0.8500 2,700 +0.02(+2.29%)
Jan 19, 2017 0.8310 0.8310 0.8310 0.8310 3,045 -0.01(-1.28%)
Jan 18, 2017 0.8503 0.8503 0.8418 0.8418 8,700 -0.02(-2.12%)
Jan 17, 2017 0.8767 0.8948 0.8482 0.8600 25,735 -0.09(-9.88%)
Jan 13, 2017 0.9543 0.9543 0.9543 0 +0.04(+4.87%)
Jan 12, 2017 0.9260 0.9260 0.8822 0.9100 31,500 +0.03(+3.10%)
Jan 11, 2017 0.8940 0.8950 0.8800 0.8826 9,000 +0.02(+2.63%)
Jan 10, 2017 0.8614 0.8826 0.8504 0.8600 22,000 +0.08(+9.61%)
Jan 09, 2017 0.7835 0.7846 0.7835 0.7846 1,600 -0.02(-2.90%)
Jan 06, 2017 0.8080 0.8080 0.8080 0.8080 658 -0.02(-2.25%)
Jan 05, 2017 0.8446 0.8569 0.8266 0.8266 17,049 +0.03(+4.38%)
Jan 04, 2017 0.7960 0.7960 0.7919 0.7919 3,000 +0.07(+9.15%)
Jan 03, 2017 0.6968 0.7255 0.6959 0.7255 2,650 +0.05(+7.96%)
Dec 30, 2016 0.6720 0.6720 0.6720 0 -0.01(-0.78%)
Dec 29, 2016 0.6773 0.6773 0.6773 0.6773 3,050 -0.02(-2.66%)
Dec 28, 2016 0.6672 0.6958 0.6672 0.6958 1,500 +0.03(+3.85%)
Dec 27, 2016 0.6700 0.6960 0.6700 0.6700 990 +0.01(+1.52%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 22, 2016 0.6800 0.6800 0.6800 0.6800 300 -0.02(-2.86%)
Dec 21, 2016 0.7000 0.7000 0.7000 0.7000 6,000 -0.01(-1.13%)
Dec 20, 2016 0.6364 0.7080 0.6230 0.7080 54,000 +0.07(+10.62%)
Dec 19, 2016 0.6593 0.6668 0.6287 0.6400 30,893 -0.03(-4.85%)
Dec 16, 2016 0.6900 0.6900 0.6726 0.6726 13,450 -0.02(-2.72%)
Dec 15, 2016 0.6894 0.6914 0.6894 0.6914 11,692 -0.02(-2.15%)
Dec 14, 2016 0.7486 0.7486 0.6947 0.7066 961,251 -0.08(-10.19%)
Dec 13, 2016 0.8100 0.8100 0.7370 0.7868 11,764 -0.04(-4.92%)
Dec 12, 2016 0.8098 0.8275 0.7902 0.8275 32,120 -0.02(-2.13%)
Dec 09, 2016 0.8673 0.8896 0.8290 0.8455 22,640 -0.01(-0.66%)
Dec 08, 2016 0.7684 0.8511 0.7684 0.8511 33,200 +0.13(+17.85%)
Dec 07, 2016 0.7171 0.7222 0.7030 0.7222 14,619 +0.00(+0.31%)
Dec 06, 2016 0.6720 0.7200 0.6720 0.7200 27,300 +0.05(+6.71%)
Dec 05, 2016 0.6747 0.6747 0.6747 0.6747 500 +0.09(+15.39%)
Dec 02, 2016 0.5740 0.5847 0.5740 0.5847 9,529 +0.00(+0.33%)
Dec 01, 2016 0.5828 0.5828 0.5828 0.5828 2,000 +0.01(+1.24%)
Nov 30, 2016 0.5861 0.5960 0.5607 0.5757 31,600 +0.02(+3.06%)
Nov 29, 2016 0.5700 0.5700 0.5540 0.5586 9,956 -0.07(-11.11%)
Nov 28, 2016 0.6434 0.6434 0.6284 0.6284 12,142 -0.01(-1.81%)
Nov 25, 2016 0.6620 0.6695 0.6300 0.6400 61,963 +0.00(+0.00%)
Nov 23, 2016 0.6400 0.6400 0.6400 0 +0.03(+4.61%)
Nov 22, 2016 0.5697 0.6120 0.5545 0.6118 58,065 +0.06(+10.04%)
Nov 21, 2016 0.5412 0.5640 0.5404 0.5560 13,350 +0.07(+14.17%)
Nov 18, 2016 0.4870 0.4870 0.4870 0.4870 100 -0.03(-5.95%)
Nov 17, 2016 0.5269 0.5270 0.5178 0.5178 3,220 +0.04(+7.27%)
Nov 16, 2016 0.4827 0.4827 0.4827 0.4827 1,004 +0.02(+3.26%)
Nov 15, 2016 0.4613 0.4715 0.4613 0.4675 8,454 -0.04(-7.71%)
Nov 14, 2016 0.5070 0.5070 0.4610 0.5065 9,115 -0.00(-0.30%)
Nov 11, 2016 0.5228 0.5310 0.5064 0.5080 20,500 -0.01(-1.17%)
Nov 10, 2016 0.4691 0.5227 0.4500 0.5140 103,044 +0.08(+18.16%)
Nov 09, 2016 0.4459 0.4459 0.4300 0.4350 223,240 -0.01(-1.41%)
Nov 08, 2016 0.3670 0.4412 0.3670 0.4412 41,530 +0.10(+30.53%)
Nov 07, 2016 0.3380 0.3572 0.3280 0.3380 24,800 +0.02(+5.63%)
Nov 03, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 02, 2016 0.3268 0.3268 0.3200 0.3200 117,415 -0.00(-1.23%)
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.