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, 2021 2.635 2.740 2.600 2.720 73,377 +0.07(+2.64%)
Dec 30, 2021 2.480 2.723 2.480 2.650 86,414 +0.03(+1.23%)
Dec 29, 2021 2.610 2.680 2.580 2.618 135,710 +0.03(+1.07%)
Dec 28, 2021 2.650 2.650 2.530 2.590 26,492 -0.06(-2.08%)
Dec 27, 2021 2.280 2.650 2.270 2.645 49,964 +0.02(+0.93%)
Dec 23, 2021 2.575 2.660 2.575 2.620 37,236 +0.07(+2.76%)
Dec 22, 2021 2.530 2.590 2.520 2.550 53,334 +0.04(+1.67%)
Dec 21, 2021 2.350 2.515 2.350 2.508 73,876 +0.19(+8.10%)
Dec 20, 2021 2.320 2.350 2.290 2.320 204,439 -0.07(-2.97%)
Dec 17, 2021 2.340 2.410 2.324 2.391 30,428 -0.01(-0.37%)
Dec 16, 2021 2.350 2.510 2.350 2.400 45,592 +0.02(+0.84%)
Dec 15, 2021 2.300 2.386 2.260 2.380 166,986 -0.04(-1.51%)
Dec 14, 2021 2.531 2.531 2.400 2.416 120,377 -0.15(-5.98%)
Dec 13, 2021 2.600 2.626 2.430 2.570 405,811 -0.06(-2.28%)
Dec 10, 2021 2.850 2.850 2.600 2.630 65,728 -0.05(-1.87%)
Dec 09, 2021 2.730 2.800 2.640 2.680 108,476 -0.13(-4.61%)
Dec 08, 2021 2.817 2.817 2.785 2.809 14,099 +0.02(+0.70%)
Dec 07, 2021 2.730 2.913 2.720 2.790 118,772 +0.08(+2.84%)
Dec 06, 2021 2.670 2.740 2.580 2.713 199,376 +0.04(+1.61%)
Dec 03, 2021 2.960 2.960 2.603 2.670 90,923 -0.12(-4.30%)
Dec 02, 2021 2.680 2.820 2.680 2.790 43,036 +0.06(+2.20%)
Dec 01, 2021 2.790 2.840 2.698 2.730 186,625 -0.04(-1.44%)
Nov 30, 2021 2.872 2.910 2.690 2.770 64,425 -0.15(-5.14%)
Nov 29, 2021 2.600 2.930 2.600 2.920 160,900 +0.25(+9.24%)
Nov 26, 2021 2.620 2.790 2.510 2.673 69,457 -0.19(-6.57%)
Nov 24, 2021 2.823 2.880 2.823 2.861 41,378 +0.01(+0.39%)
Nov 23, 2021 2.860 2.960 2.830 2.850 60,437 -0.01(-0.45%)
Nov 22, 2021 2.890 2.895 2.720 2.863 135,185 +0.12(+4.49%)
Nov 19, 2021 2.713 2.770 2.710 2.740 91,649 +0.03(+1.11%)
Nov 18, 2021 2.710 2.710 2.710 2.710 74,858 -0.02(-0.84%)
Nov 17, 2021 2.810 2.818 2.720 2.733 110,554 -0.07(-2.40%)
Nov 16, 2021 2.725 2.870 2.725 2.800 60,483 -0.07(-2.44%)
Nov 15, 2021 3.050 3.050 2.830 2.870 76,169 -0.08(-2.71%)
Nov 12, 2021 2.970 3.010 2.915 2.950 74,980 -0.02(-0.67%)
Nov 11, 2021 3.040 3.040 2.967 2.970 46,055 +0.06(+2.06%)
Nov 10, 2021 2.830 2.910 85,987 -0.12(-3.96%)
Nov 09, 2021 3.210 3.210 2.980 3.030 129,794 -0.05(-1.63%)
Nov 08, 2021 3.011 3.080 2.955 3.080 133,672 +0.12(+4.05%)
Nov 05, 2021 2.966 2.980 2.920 2.960 138,471 +0.02(+0.68%)
Nov 04, 2021 2.948 2.990 2.910 2.940 71,966 +0.00(+0.00%)
Nov 03, 2021 2.990 2.990 2.877 2.940 92,831 -0.08(-2.65%)
Nov 02, 2021 3.270 3.290 2.975 3.020 240,375 -0.11(-3.51%)
Nov 01, 2021 2.970 3.050 3.050 3.130 99,433 +0.08(+2.62%)
Oct 29, 2021 3.150 3.150 2.990 3.050 67,018 +0.03(+0.99%)
Oct 28, 2021 2.930 3.080 2.900 3.020 93,971 +0.07(+2.25%)
Oct 27, 2021 2.850 3.050 2.937 2.954 162,366 -0.17(-5.33%)
Oct 26, 2021 3.160 3.120 149,510 -0.06(-1.74%)
Oct 25, 2021 3.030 3.280 3.030 3.175 136,426 +0.09(+2.76%)
Oct 22, 2021 3.070 3.162 3.040 3.090 103,379 +0.00(+0.11%)
Oct 21, 2021 3.290 3.320 3.030 3.087 182,890 -0.23(-7.03%)
Oct 20, 2021 3.000 3.341 3.000 3.320 139,054 +0.16(+5.06%)
Oct 19, 2021 3.190 3.220 3.110 3.160 194,993 +0.00(+0.00%)
Oct 18, 2021 3.240 3.240 3.000 3.160 136,313 +0.11(+3.50%)
Oct 15, 2021 3.105 3.190 3.040 3.053 246,720 +0.05(+1.77%)
Oct 14, 2021 3.120 3.120 2.900 3.000 225,324 +0.16(+5.62%)
Oct 13, 2021 2.555 2.870 2.555 2.841 446,615 +0.24(+9.25%)
Oct 12, 2021 2.550 2.640 2.511 2.600 151,408 +0.07(+2.77%)
Oct 11, 2021 2.360 2.570 2.360 2.530 77,417 +0.07(+2.85%)
Oct 08, 2021 2.270 2.477 2.270 2.460 103,382 +0.06(+2.38%)
Oct 07, 2021 2.280 2.440 2.280 2.403 119,994 +0.10(+4.47%)
Oct 06, 2021 2.195 2.450 2.195 2.300 67,695 -0.07(-2.83%)
Oct 05, 2021 2.290 2.380 2.240 2.367 62,155 +0.08(+3.50%)
Oct 04, 2021 2.317 2.379 2.270 2.287 76,195 -0.00(-0.13%)
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.