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, 2017 1.180 1.180 1.175 1.175 1,760 -0.04(-3.07%)
Oct 30, 2017 1.134 1.212 1.134 1.212 4,075 +0.01(+1.17%)
Oct 27, 2017 1.163 1.198 1.131 1.198 26,200 -0.01(-0.66%)
Oct 26, 2017 1.220 1.220 1.190 1.206 11,465 -0.04(-3.23%)
Oct 25, 2017 1.221 1.246 1.220 1.246 16,900 -0.02(-1.56%)
Oct 24, 2017 1.221 1.270 1.220 1.266 77,475 +0.07(+5.51%)
Oct 23, 2017 1.220 1.220 1.200 1.200 10,502 +0.00(+0.23%)
Oct 20, 2017 1.170 1.200 1.170 1.197 13,700 +0.02(+1.35%)
Oct 19, 2017 1.198 1.198 1.180 1.181 34,640 -0.02(-1.48%)
Oct 18, 2017 1.164 1.215 1.164 1.199 43,390 +0.04(+3.36%)
Oct 17, 2017 1.206 1.206 1.160 1.160 39,667 -0.04(-3.23%)
Oct 16, 2017 1.190 1.222 1.182 1.199 88,523 +0.08(+7.36%)
Oct 13, 2017 1.080 1.120 1.080 1.117 47,570 +0.02(+1.50%)
Oct 12, 2017 1.120 1.120 1.090 1.100 3,500 -0.06(-5.17%)
Oct 11, 2017 1.150 1.160 1.139 1.160 10,200 +0.01(+0.87%)
Oct 10, 2017 1.119 1.150 1.100 1.150 9,802 -0.03(-2.54%)
Oct 09, 2017 1.130 1.180 1.130 1.180 17,400 +0.06(+5.44%)
Oct 06, 2017 1.110 1.119 1.109 1.119 9,802 +0.01(+0.82%)
Oct 05, 2017 1.090 1.117 1.090 1.110 12,164 +0.03(+3.06%)
Oct 04, 2017 1.090 1.094 1.077 1.077 18,972 -0.01(-1.18%)
Oct 03, 2017 1.042 1.112 1.042 1.090 31,650 +0.05(+4.80%)
Oct 02, 2017 1.030 1.049 1.030 1.040 25,210 +0.04(+4.38%)
Sep 29, 2017 1.000 1.006 0.9900 0.9964 13,790 +0.00(+0.02%)
Sep 28, 2017 0.9565 0.9962 0.9565 0.9962 7,220 +0.06(+6.79%)
Sep 27, 2017 0.9400 0.9400 0.9329 0.9329 2,200 +0.03(+3.19%)
Sep 26, 2017 0.9276 0.9276 0.9041 0.9041 19,610 -0.03(-2.92%)
Sep 25, 2017 0.9313 0.9313 0.9313 0.9313 250 -0.02(-1.93%)
Sep 22, 2017 0.9509 0.9536 0.9496 0.9496 2,400 -0.01(-1.54%)
Sep 21, 2017 0.9651 0.9651 0.9589 0.9645 5,050 -0.02(-1.78%)
Sep 20, 2017 0.9900 1.001 0.9820 0.9820 36,650 -0.01(-1.48%)
Sep 19, 2017 0.9930 0.9968 0.9903 0.9968 11,645 -0.02(-2.27%)
Sep 18, 2017 1.024 1.030 1.020 1.020 4,000 +0.02(+1.69%)
Sep 14, 2017 1.003 1.003 1.003 0 -0.01(-1.03%)
Sep 13, 2017 1.015 1.015 0.9812 1.013 27,372 -0.02(-1.74%)
Sep 12, 2017 1.031 1.031 1.031 1.031 2,040 -0.02(-2.15%)
Sep 08, 2017 1.054 1.054 1.054 0 -0.10(-8.55%)
Sep 07, 2017 1.111 1.153 1.109 1.153 128,890 +0.02(+1.72%)
Sep 06, 2017 1.070 1.133 1.070 1.133 349,330 +0.07(+6.32%)
Sep 05, 2017 1.103 1.140 1.060 1.066 389,460 -0.00(-0.37%)
Sep 01, 2017 1.007 1.087 1.007 1.070 21,160 +0.10(+10.10%)
Aug 31, 2017 0.9662 0.9860 0.9608 0.9716 43,550 +0.01(+0.76%)
Aug 30, 2017 0.9454 0.9643 0.9454 0.9643 1,420 +0.01(+0.97%)
Aug 29, 2017 0.9820 0.9820 0.9550 0.9550 6,837 -0.03(-2.65%)
Aug 28, 2017 0.9531 0.9810 0.9502 0.9810 25,000 +0.04(+4.14%)
Aug 25, 2017 0.9470 0.9497 0.9310 0.9420 31,770 +0.02(+2.37%)
Aug 24, 2017 0.9122 0.9230 0.9122 0.9202 8,267 +0.03(+3.81%)
Aug 23, 2017 0.8938 0.8955 0.8864 0.8864 1,750 -0.00(-0.23%)
Aug 22, 2017 0.9121 0.9121 0.8881 0.8884 12,000 +0.02(+1.80%)
Aug 21, 2017 0.8532 0.9115 0.8532 0.8727 14,600 +0.04(+4.82%)
Aug 18, 2017 0.8560 0.8560 0.8326 0.8326 3,280 -0.03(-3.08%)
Aug 17, 2017 0.8670 0.8741 0.8591 0.8591 2,000 -0.01(-0.90%)
Aug 16, 2017 0.8439 0.8834 0.8439 0.8669 4,280 +0.08(+10.79%)
Aug 14, 2017 0.7825 0.7825 0.7825 0 +0.03(+4.47%)
Aug 10, 2017 0.7490 0.7490 0.7490 2 -0.05(-6.14%)
Aug 09, 2017 0.7980 0.7980 0.7980 0.7980 1,000 -0.03(-3.58%)
Aug 08, 2017 0.8350 0.8350 0.8276 0.8276 12,100 +0.05(+6.10%)
Aug 04, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.75%)
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.