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, 2019 0.5510 0.5510 0.5481 0.5481 5,600 -0.01(-1.24%)
Dec 30, 2019 0.5300 0.5555 0.5300 0.5550 15,356 +0.02(+3.91%)
Dec 27, 2019 0.5220 0.5341 0.5220 0.5341 15,000 +0.01(+2.71%)
Dec 26, 2019 0.4920 0.5300 0.4920 0.5200 40,510 +0.01(+2.85%)
Dec 24, 2019 0.5051 0.5139 0.5051 0.5056 20,000 -0.00(-0.47%)
Dec 23, 2019 0.5250 0.5250 0.5080 0.5080 7,000 -0.00(-0.39%)
Dec 20, 2019 0.5125 0.5202 0.4960 0.5100 11,700 -0.00(-0.87%)
Dec 19, 2019 0.5067 0.5145 0.5067 0.5145 900 +0.00(+0.67%)
Dec 18, 2019 0.5110 0.5111 0.5110 0.5111 8,430 +0.02(+4.14%)
Dec 17, 2019 0.5060 0.5060 0.4908 0.4908 40,500 -0.04(-6.75%)
Dec 16, 2019 0.5200 0.5300 0.5200 0.5263 53,060 +0.01(+2.59%)
Dec 13, 2019 0.5200 0.5200 0.5130 0.5130 1,800 +0.00(+0.59%)
Dec 12, 2019 0.5240 0.5240 0.4950 0.5100 58,125 -0.02(-3.77%)
Dec 11, 2019 0.5000 0.5300 0.5000 0.5300 97,830 +0.04(+7.22%)
Dec 10, 2019 0.4800 0.4943 0.4720 0.4943 26,069 +0.01(+3.02%)
Dec 09, 2019 0.4600 0.4867 0.4600 0.4798 23,515 +0.02(+4.30%)
Dec 06, 2019 0.4450 0.4600 0.4400 0.4600 66,100 +0.03(+6.36%)
Dec 05, 2019 0.4325 0.4325 0.4325 44 +0.00(+0.00%)
Dec 04, 2019 0.4323 0.4400 0.4323 0.4325 700 -0.01(-1.68%)
Dec 03, 2019 0.4236 0.4399 0.4236 0.4399 13,333 +0.02(+4.74%)
Dec 02, 2019 0.4394 0.4394 0.4200 0.4200 14,810 -0.01(-1.34%)
Nov 29, 2019 0.4257 0.4257 0.4257 0.4257 1,000 +0.02(+3.83%)
Nov 27, 2019 0.4050 0.4100 0.4035 0.4100 35,900 +0.01(+1.38%)
Nov 26, 2019 0.4035 0.4117 0.4035 0.4044 10,585 -0.01(-1.37%)
Nov 25, 2019 0.4197 0.4200 0.4078 0.4100 11,450 -0.01(-2.10%)
Nov 22, 2019 0.4164 0.4188 0.4042 0.4188 21,800 -0.00(-0.07%)
Nov 21, 2019 0.4191 0.4191 0.4191 0.4191 1,501 -0.01(-1.62%)
Nov 20, 2019 0.4310 0.4330 0.4176 0.4260 34,125 -0.02(-4.27%)
Nov 19, 2019 0.4450 0.4450 0.4450 0.4450 500 +0.00(+0.45%)
Nov 18, 2019 0.4700 0.4700 0.4363 0.4430 22,715 -0.02(-4.94%)
Nov 15, 2019 0.4637 0.4660 0.4505 0.4660 6,700 -0.01(-1.33%)
Nov 13, 2019 0.4723 0.4723 0.4723 0 -0.00(-0.04%)
Nov 12, 2019 0.4790 0.4799 0.4725 0.4725 4,035 -0.01(-1.85%)
Nov 11, 2019 0.4850 0.4850 0.4563 0.4814 24,450 +0.00(+0.02%)
Nov 08, 2019 0.4964 0.4970 0.4813 0.4813 31,400 -0.01(-2.17%)
Nov 07, 2019 0.4600 0.4920 0.4580 0.4920 14,115 +0.03(+7.17%)
Nov 06, 2019 0.4623 0.4683 0.4550 0.4591 49,630 +0.00(+0.79%)
Nov 05, 2019 0.4527 0.4907 0.4440 0.4555 123,515 -0.00(-0.70%)
Nov 04, 2019 0.5199 0.5270 0.4452 0.4587 80,327 -0.05(-9.26%)
Nov 01, 2019 0.5055 0.5055 0.5055 0.5055 400 -0.01(-2.79%)
Oct 31, 2019 0.5250 0.5250 0.5200 0.5200 6,460 +0.00(+0.00%)
Oct 30, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.33%)
Oct 29, 2019 0.5270 0.5270 0.5270 0.5270 500 +0.01(+1.35%)
Oct 28, 2019 0.4917 0.5228 0.4917 0.5200 2,720 +0.03(+5.76%)
Oct 25, 2019 0.4796 0.4917 0.4796 0.4917 9,700 +0.01(+1.49%)
Oct 23, 2019 0.4845 0.4845 0.4845 0 +0.01(+1.47%)
Oct 22, 2019 0.4775 0.4775 0.4775 0.4775 100 +0.01(+1.60%)
Oct 21, 2019 0.4650 0.4859 0.4650 0.4700 25,500 -0.01(-2.08%)
Oct 18, 2019 0.4800 0.4800 0.4800 0.4800 10,000 +0.01(+2.81%)
Oct 16, 2019 0.4669 0.4669 0.4669 0 -0.02(-4.42%)
Oct 15, 2019 0.4885 0.4885 0.4885 0.4885 500 +0.03(+5.51%)
Oct 14, 2019 0.4650 0.4660 0.4600 0.4630 20,050 -0.03(-7.01%)
Oct 11, 2019 0.4850 0.4979 0.4850 0.4979 1,800 +0.00(+0.59%)
Oct 10, 2019 0.4600 0.4950 0.4600 0.4950 1,000 -0.01(-1.00%)
Oct 08, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Oct 07, 2019 0.4950 0.4950 0.4950 0.4950 5,000 +0.00(+0.71%)
Oct 04, 2019 0.4987 0.5000 0.4915 0.4915 2,100 -0.01(-2.90%)
Oct 03, 2019 0.5062 0.5062 0.5062 0.5062 2,000 +0.01(+2.26%)
Oct 02, 2019 0.4950 0.4950 0.4950 0.4950 25,000 -0.02(-3.98%)
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.