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, 2019 0.6790 0.6900 0.6684 0.6684 7,870 +0.00(+0.13%)
Jan 30, 2019 0.6429 0.6700 0.6429 0.6675 35,500 +0.04(+7.13%)
Jan 29, 2019 0.6250 0.6273 0.6210 0.6231 32,000 -0.02(-2.94%)
Jan 28, 2019 0.6400 0.6420 0.6400 0.6420 5,050 -0.01(-1.23%)
Jan 25, 2019 0.6407 0.6592 0.6407 0.6500 25,700 +0.00(+0.00%)
Jan 24, 2019 0.6435 0.6500 0.6435 0.6500 10,000 -0.00(-0.18%)
Jan 23, 2019 0.6512 0.6512 0.6512 0.6512 1,000 +0.02(+3.09%)
Jan 22, 2019 0.6317 0.6317 0.6317 0.6317 500 -0.04(-6.14%)
Jan 18, 2019 0.6778 0.6794 0.6730 0.6730 26,000 +0.00(+0.28%)
Jan 17, 2019 0.6711 0.6711 0.6711 0.6711 3,000 +0.01(+0.90%)
Jan 15, 2019 0.6651 0.6651 0.6651 0 -0.02(-2.31%)
Jan 14, 2019 0.6770 0.6808 0.6770 0.6808 2,215 +0.02(+3.47%)
Jan 11, 2019 0.6475 0.6634 0.6475 0.6580 2,700 -0.02(-2.95%)
Jan 10, 2019 0.6792 0.6792 0.6553 0.6780 14,800 -0.02(-3.23%)
Jan 09, 2019 0.6901 0.7006 0.6697 0.7006 46,265 +0.05(+7.78%)
Jan 08, 2019 0.6100 0.6500 0.6100 0.6500 18,540 +0.04(+6.56%)
Jan 07, 2019 0.6150 0.6300 0.6100 0.6100 13,255 +0.02(+2.69%)
Jan 04, 2019 0.5600 0.6100 0.5560 0.5940 35,200 +0.06(+11.09%)
Jan 03, 2019 0.5656 0.5656 0.5347 0.5347 4,300 -0.02(-2.73%)
Jan 02, 2019 0.5320 0.5564 0.5320 0.5497 34,998 +0.03(+5.31%)
Dec 31, 2018 0.5400 0.5440 0.5220 0.5220 99,000 -0.01(-1.38%)
Dec 28, 2018 0.5207 0.5410 0.5207 0.5293 7,400 +0.02(+3.97%)
Dec 27, 2018 0.5167 0.5167 0.5035 0.5091 4,250 -0.05(-8.60%)
Dec 26, 2018 0.5570 0.5570 0.5570 0.5570 304 +0.06(+10.96%)
Dec 24, 2018 0.5020 0.5020 0.5020 0.5020 400 +0.01(+2.43%)
Dec 21, 2018 0.5050 0.5050 0.4901 0.4901 11,500 -0.02(-4.39%)
Dec 20, 2018 0.5322 0.5322 0.5126 0.5126 550 -0.01(-1.14%)
Dec 19, 2018 0.5263 0.5390 0.5185 0.5185 16,211 +0.01(+1.67%)
Dec 18, 2018 0.4980 0.5100 0.4800 0.5100 155,968 -0.01(-1.30%)
Dec 17, 2018 0.5281 0.5357 0.5100 0.5167 98,800 -0.02(-3.62%)
Dec 14, 2018 0.5451 0.5506 0.5361 0.5361 1,000 -0.04(-6.57%)
Dec 13, 2018 0.5738 0.5738 0.5738 0.5738 890 -0.02(-2.75%)
Dec 12, 2018 0.5567 0.5900 0.5567 0.5900 13,240 +0.05(+9.26%)
Dec 11, 2018 0.5521 0.5521 0.5400 0.5400 6,000 -0.02(-3.23%)
Dec 10, 2018 0.5562 0.5580 0.5562 0.5580 15,070 -0.03(-5.23%)
Dec 07, 2018 0.5600 0.6000 0.5490 0.5888 27,700 +0.04(+7.05%)
Dec 06, 2018 0.5600 0.5610 0.5283 0.5500 86,246 -0.08(-13.39%)
Dec 04, 2018 0.6588 0.6588 0.6350 0.6350 142,500 -0.03(-3.79%)
Dec 03, 2018 0.6638 0.6638 0.6600 0.6600 5,622 +0.03(+5.33%)
Nov 30, 2018 0.6478 0.6478 0.6266 0.6266 70,700 -0.03(-4.96%)
Nov 29, 2018 0.6571 0.6593 0.6571 0.6593 8,000 -0.00(-0.11%)
Nov 28, 2018 0.6439 0.6600 0.6430 0.6600 13,200 +0.01(+1.54%)
Nov 27, 2018 0.6480 0.6600 0.6430 0.6500 9,500 -0.03(-4.41%)
Nov 26, 2018 0.6800 0.6800 0.6800 0.6800 9,540 -0.01(-1.45%)
Nov 23, 2018 0.6900 0.6900 0.6900 0.6900 2,500 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 20, 2018 0.7033 0.7033 0.7000 0.7000 17,121 -0.03(-3.55%)
Nov 19, 2018 0.7258 0.7258 0.7258 0.7258 208 +0.00(+0.54%)
Nov 16, 2018 0.7068 0.7219 0.7068 0.7219 5,200 +0.02(+3.50%)
Nov 14, 2018 0.6975 0.6975 0.6975 0 -0.01(-1.76%)
Nov 13, 2018 0.6972 0.7101 0.6900 0.7100 18,758 +0.01(+1.43%)
Nov 12, 2018 0.7200 0.7200 0.7000 0.7000 30,415 -0.04(-5.77%)
Nov 09, 2018 0.7050 0.7429 0.7050 0.7429 4,900 -0.02(-2.84%)
Nov 08, 2018 0.7646 0.7646 0.7646 0.7646 1,000 +0.00(+0.22%)
Nov 06, 2018 0.7629 0.7629 0.7629 0 +0.01(+1.03%)
Nov 05, 2018 0.7567 0.7622 0.7500 0.7551 37,345 +0.01(+1.77%)
Nov 02, 2018 0.7401 0.7700 0.7400 0.7420 28,200 -0.01(-1.07%)
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.