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 29, 2017 1.248 1.248 1.248 0 -0.03(-2.40%)
Dec 28, 2017 1.170 1.284 1.170 1.278 74,296 +0.11(+9.26%)
Dec 27, 2017 1.105 1.200 1.105 1.170 75,492 -0.01(-0.85%)
Dec 26, 2017 1.200 1.200 1.180 1.180 6,000 +0.05(+4.55%)
Dec 22, 2017 1.132 1.142 1.100 1.129 11,931 -0.01(-0.99%)
Dec 21, 2017 1.164 1.164 1.140 1.140 6,400 +0.00(+0.04%)
Dec 20, 2017 1.136 1.151 1.120 1.140 7,721 +0.06(+5.15%)
Dec 19, 2017 1.101 1.113 1.084 1.084 30,400 -0.07(-6.43%)
Dec 18, 2017 1.180 1.180 1.141 1.158 15,762 +0.00(+0.07%)
Dec 15, 2017 1.161 1.173 1.153 1.157 34,100 +0.04(+3.35%)
Dec 14, 2017 1.125 1.125 1.120 1.120 1,231 +0.01(+0.95%)
Dec 13, 2017 1.060 1.119 1.056 1.109 32,100 +0.06(+5.71%)
Dec 12, 2017 1.040 1.060 1.040 1.050 14,845 -0.01(-0.89%)
Dec 11, 2017 1.062 1.067 1.059 1.059 16,550 +0.02(+1.74%)
Dec 08, 2017 1.018 1.055 1.018 1.041 40,340 +0.01(+1.06%)
Dec 07, 2017 1.050 1.060 1.030 1.030 119,450 -0.07(-6.36%)
Dec 06, 2017 1.116 1.116 1.100 1.100 16,801 -0.00(-0.09%)
Dec 05, 2017 1.180 1.180 1.100 1.101 30,552 -0.10(-8.10%)
Dec 04, 2017 1.180 1.213 1.180 1.198 16,275 +0.03(+2.39%)
Dec 01, 2017 1.197 1.197 1.170 1.170 28,120 -0.02(-1.35%)
Nov 30, 2017 1.180 1.190 1.180 1.186 2,280 +0.01(+0.51%)
Nov 29, 2017 1.200 1.200 1.150 1.180 10,810 -0.01(-0.76%)
Nov 28, 2017 1.201 1.204 1.189 1.189 6,988 -0.08(-6.38%)
Nov 27, 2017 1.340 1.349 1.270 1.270 14,004 -0.03(-2.23%)
Nov 24, 2017 1.270 1.299 1.270 1.299 1,300 +0.04(+3.43%)
Nov 22, 2017 1.171 1.256 1.160 1.256 45,925 +0.08(+6.43%)
Nov 21, 2017 1.200 1.220 1.180 1.180 58,993 -0.02(-1.67%)
Nov 20, 2017 1.235 1.235 1.199 1.200 35,400 -0.04(-3.04%)
Nov 17, 2017 1.280 1.295 1.238 1.238 17,054 -0.06(-4.80%)
Nov 16, 2017 1.289 1.320 1.281 1.300 23,797 +0.00(+0.08%)
Nov 15, 2017 1.304 1.310 1.199 1.299 6,910 -0.05(-3.82%)
Nov 14, 2017 1.399 1.400 1.350 1.351 15,236 -0.12(-8.12%)
Nov 13, 2017 1.433 1.470 1.390 1.470 22,000 +0.09(+6.52%)
Nov 10, 2017 1.352 1.380 1.344 1.380 4,575 +0.02(+1.47%)
Nov 09, 2017 1.379 1.380 1.350 1.360 3,125 -0.04(-2.52%)
Nov 08, 2017 1.361 1.400 1.361 1.395 7,990 +0.03(+1.85%)
Nov 07, 2017 1.365 1.378 1.341 1.370 6,570 -0.05(-3.46%)
Nov 06, 2017 1.323 1.420 1.311 1.419 48,390 +0.13(+10.00%)
Nov 03, 2017 1.315 1.315 1.283 1.290 22,075 +0.01(+0.78%)
Nov 02, 2017 1.266 1.313 1.266 1.280 35,780 +0.03(+2.43%)
Nov 01, 2017 1.228 1.270 1.228 1.250 37,990 +0.07(+6.37%)
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%)
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.