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 (%)
Oct 31, 2011 5.449 5.449 5.449 5.449 1,000 -0.02(-0.28%)
Oct 28, 2011 5.455 5.464 5.424 5.464 3,200 +0.01(+0.14%)
Oct 27, 2011 5.444 5.479 5.380 5.457 32,700 +0.44(+8.66%)
Oct 26, 2011 4.994 5.022 4.876 5.022 18,000 +0.06(+1.28%)
Oct 25, 2011 4.946 4.958 4.946 4.958 3,000 -0.11(-2.18%)
Oct 24, 2011 4.999 5.106 4.989 5.068 8,200 +0.22(+4.54%)
Oct 21, 2011 5.030 5.031 4.827 4.848 2,700 +0.21(+4.54%)
Oct 20, 2011 4.697 4.806 4.638 4.638 17,300 -0.28(-5.71%)
Oct 19, 2011 5.011 5.013 4.918 4.918 4,900 -0.16(-3.07%)
Oct 18, 2011 4.954 5.074 4.954 5.074 4,200 +0.02(+0.49%)
Oct 17, 2011 5.144 5.144 5.049 5.049 7,100 -0.36(-6.67%)
Oct 14, 2011 5.158 5.410 5.158 5.410 14,503 +0.57(+11.87%)
Oct 13, 2011 4.990 4.990 4.836 4.836 1,700 -0.32(-6.23%)
Oct 12, 2011 5.129 5.265 5.129 5.157 69,100 +0.30(+6.08%)
Oct 11, 2011 4.886 4.886 4.855 4.862 7,200 +0.10(+2.00%)
Oct 07, 2011 4.766 4.766 4.766 0 -0.01(-0.24%)
Oct 06, 2011 4.787 4.803 4.731 4.778 15,700 +0.51(+12.01%)
Oct 05, 2011 4.072 4.266 4.072 4.266 2,700 +0.82(+23.93%)
Oct 04, 2011 3.393 3.453 3.245 3.442 11,400 +0.01(+0.31%)
Oct 03, 2011 3.733 3.800 3.432 3.432 9,300 -0.60(-14.86%)
Sep 30, 2011 3.820 4.030 3.820 4.030 2,200 -0.05(-1.18%)
Sep 29, 2011 4.487 4.487 3.990 4.078 17,200 -0.36(-8.15%)
Sep 28, 2011 4.736 4.736 4.440 4.440 3,000 -0.34(-7.04%)
Sep 27, 2011 4.783 4.783 4.777 4.777 1,100 +0.28(+6.33%)
Sep 26, 2011 4.289 4.492 4.267 4.492 13,300 +0.13(+3.00%)
Sep 23, 2011 4.186 4.361 4.149 4.361 1,600 -0.11(-2.36%)
Sep 22, 2011 4.472 4.569 4.426 4.467 33,200 -0.66(-12.83%)
Sep 21, 2011 5.521 5.570 5.124 5.124 16,200 -0.84(-14.05%)
Sep 20, 2011 6.184 6.184 5.961 5.961 8,300 -0.08(-1.27%)
Sep 19, 2011 6.038 6.038 6.038 6.038 100 -0.42(-6.43%)
Sep 16, 2011 6.322 6.454 6.322 6.453 18,600 +0.22(+3.56%)
Sep 15, 2011 6.231 6.231 6.231 6.231 500 +0.14(+2.37%)
Sep 14, 2011 5.998 6.087 5.998 6.087 1,400 +0.07(+1.18%)
Sep 13, 2011 6.107 6.107 6.016 6.016 5,300 +0.11(+1.79%)
Sep 12, 2011 5.983 6.039 5.910 5.910 21,000 -0.40(-6.40%)
Sep 09, 2011 6.425 6.425 6.285 6.314 16,300 -0.24(-3.60%)
Sep 08, 2011 6.771 6.771 6.549 6.549 9,500 -0.23(-3.38%)
Sep 07, 2011 6.660 6.780 6.650 6.778 14,800 +0.34(+5.31%)
Sep 06, 2011 6.288 6.437 6.201 6.437 9,200 -0.07(-1.15%)
Sep 02, 2011 6.530 6.630 6.506 6.511 13,000 -0.39(-5.60%)
Sep 01, 2011 6.888 6.907 6.888 6.897 2,100 -0.13(-1.90%)
Aug 31, 2011 7.031 7.031 7.031 7.031 100 +0.03(+0.45%)
Aug 29, 2011 7.000 7.000 7.000 0 +0.49(+7.45%)
Aug 26, 2011 6.514 6.514 6.514 6.514 1,800 +0.21(+3.32%)
Aug 25, 2011 6.250 6.305 6.250 6.305 2,300 +0.02(+0.27%)
Aug 24, 2011 6.288 6.288 6.288 6.288 1,800 -0.09(-1.43%)
Aug 23, 2011 6.351 6.380 6.351 6.380 1,500 +0.00(+0.04%)
Aug 19, 2011 6.377 6.377 6.377 0 -0.18(-2.69%)
Aug 18, 2011 6.576 6.677 6.519 6.553 4,600 -0.30(-4.42%)
Aug 17, 2011 6.507 6.924 6.507 6.856 3,000 +0.33(+5.09%)
Aug 16, 2011 6.494 6.524 6.414 6.524 8,200 -0.18(-2.67%)
Aug 15, 2011 6.724 6.724 6.703 6.703 1,100 +0.01(+0.16%)
Aug 12, 2011 6.790 6.790 6.692 6.692 3,400 +0.18(+2.70%)
Aug 11, 2011 6.317 6.516 6.253 6.516 12,000 +0.39(+6.39%)
Aug 10, 2011 6.125 6.125 6.125 6.125 100 -0.01(-0.13%)
Aug 09, 2011 5.735 6.133 5.723 6.133 7,600 +0.39(+6.81%)
Aug 08, 2011 5.761 5.971 5.592 5.742 28,300 -0.71(-11.00%)
Aug 05, 2011 6.298 6.475 6.094 6.452 29,900 +0.05(+0.74%)
Aug 04, 2011 7.011 7.011 6.404 6.404 37,600 -0.67(-9.51%)
Aug 03, 2011 7.332 7.332 6.987 7.077 32,700 -0.27(-3.64%)
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.