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: 3:20 PM EDT, May 23, 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 (%)
Dec 31, 2008 0.4373 0.4471 0.4241 0.4471 8,500 +0.05(+12.03%)
Dec 30, 2008 0.3991 0.3991 0.3991 0 +0.00(+0.00%)
Dec 29, 2008 0.3371 0.3991 0.3270 0.3991 15,300 +0.00(+0.96%)
Dec 18, 2008 0.3953 0.3953 0.3953 0.3953 0 +0.00(+0.00%)
Dec 17, 2008 0.3953 0.3953 0.3953 0.3953 2,500 +0.02(+6.64%)
Dec 16, 2008 0.3747 0.3747 0.3707 0.3707 5,000 -0.08(-17.25%)
Dec 12, 2008 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Dec 11, 2008 0.4561 0.4561 0.4480 0.4480 1,000 +0.03(+7.38%)
Dec 09, 2008 0.4172 0.4172 0.4172 0 +0.00(+0.00%)
Dec 08, 2008 0.4169 0.4172 0.4169 0.4172 3,000 -0.01(-2.84%)
Dec 05, 2008 0.4056 0.4294 0.3979 0.4294 8,000 -0.13(-22.98%)
Dec 04, 2008 0.5575 0.5575 0.5575 0.5575 4,000 +0.05(+9.72%)
Dec 01, 2008 0.5081 0.5081 0.5081 0.5081 0 +0.00(+0.00%)
Nov 28, 2008 0.5081 0.5081 0.5081 0.5081 3,000 +0.15(+39.97%)
Nov 26, 2008 0.3630 0.3630 0.3630 0.3630 1,000 +0.12(+47.44%)
Nov 25, 2008 0.2462 0.2462 0.2462 0 +0.00(+0.00%)
Nov 24, 2008 0.3300 0.3300 0.2462 0.2462 31,000 -0.05(-17.91%)
Nov 21, 2008 0.3033 0.3033 0.2999 0.2999 5,500 -0.06(-17.29%)
Nov 20, 2008 0.3626 0.3626 0.3626 0 +0.00(+0.00%)
Nov 19, 2008 0.3776 0.3776 0.3626 0.3626 11,000 -0.05(-11.99%)
Nov 18, 2008 0.4120 0.4120 0.4120 0 +0.00(+0.00%)
Nov 17, 2008 0.4120 0.4120 0.4120 0.4120 300 -0.03(-7.17%)
Nov 14, 2008 0.4438 0.4438 0.4438 0.4438 500 -0.02(-5.07%)
Nov 13, 2008 0.4674 0.4679 0.4674 0.4675 9,500 -0.03(-6.28%)
Nov 12, 2008 0.5394 0.5477 0.4988 0.4988 11,500 -0.09(-14.57%)
Nov 11, 2008 0.5839 0.5839 0.5839 0.5839 200 -0.04(-6.95%)
Nov 10, 2008 0.6022 0.6294 0.6022 0.6275 7,000 -0.06(-8.66%)
Nov 07, 2008 0.6870 0.6870 0.6870 0.6870 1,000 +0.04(+6.78%)
Nov 06, 2008 0.6518 0.6518 0.6434 0.6434 2,500 -0.07(-10.26%)
Nov 05, 2008 0.7170 0.7170 0.7170 0.7170 9,000 +0.00(+0.35%)
Nov 04, 2008 0.7145 0.7166 0.6835 0.7145 6,000 +0.13(+23.13%)
Oct 31, 2008 0.5803 0.5803 0.5803 0 +0.00(+0.00%)
Oct 30, 2008 0.6008 0.6158 0.5803 0.5803 5,000 +0.13(+27.71%)
Oct 29, 2008 0.4544 0.4544 0.4544 0 +0.00(+0.00%)
Oct 28, 2008 0.4311 0.4544 0.4311 0.4544 32,608 +0.05(+11.18%)
Oct 27, 2008 0.4087 0.4087 0.4087 0.4087 1,500 +0.06(+16.77%)
Oct 24, 2008 0.3500 0.4030 0.3090 0.3500 39,500 -0.05(-12.50%)
Oct 23, 2008 0.4000 0.4418 0.3810 0.4000 15,700 -0.05(-10.15%)
Oct 22, 2008 0.4452 0.4452 0.4452 0.4452 1,000 -0.05(-9.33%)
Oct 21, 2008 0.4910 0.5672 0.4910 0.4910 43,525 -0.07(-11.96%)
Oct 20, 2008 0.5577 0.6363 0.5577 0.5577 17,750 -0.00(-0.77%)
Oct 17, 2008 0.5620 0.5620 0.4918 0.5620 14,725 +0.08(+15.90%)
Oct 16, 2008 0.4849 0.4996 0.4848 0.4849 11,900 -0.14(-22.68%)
Oct 15, 2008 0.6271 0.6790 0.6271 0.6271 6,500 -0.05(-7.34%)
Oct 14, 2008 0.6052 0.7549 0.6664 0.6768 14,200 +0.07(+11.83%)
Oct 13, 2008 0.6052 0.6052 0.6052 0 +0.00(+0.00%)
Oct 10, 2008 0.6052 0.7128 0.5848 0.6052 12,600 -0.15(-19.77%)
Oct 09, 2008 0.7543 0.7718 0.6938 0.7543 11,000 -0.05(-6.50%)
Oct 08, 2008 0.8067 0.8865 0.7085 0.8067 35,000 -0.08(-8.59%)
Oct 07, 2008 0.8929 0.9324 0.8825 0.8825 28,200 -0.01(-1.16%)
Oct 06, 2008 0.8929 0.9265 0.8321 0.8929 29,800 -0.10(-10.17%)
Oct 03, 2008 0.9940 1.093 0.9817 0.9940 16,000 -0.01(-0.77%)
Oct 02, 2008 1.002 1.109 0.8530 1.002 90,900 -0.11(-9.74%)
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.