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 (%)
Feb 26, 2010 2.038 2.081 2.038 2.080 18,800 +0.04(+1.88%)
Feb 25, 2010 2.035 2.042 2.035 2.042 1,000 -0.04(-2.11%)
Feb 24, 2010 2.058 2.086 2.038 2.086 7,900 -0.08(-3.58%)
Feb 22, 2010 2.163 2.163 2.163 0 -0.07(-2.92%)
Feb 19, 2010 2.228 2.228 2.228 2.228 1,000 +0.04(+1.69%)
Feb 18, 2010 2.195 2.195 2.175 2.191 3,200 -0.02(-0.80%)
Feb 17, 2010 2.209 2.209 2.209 2.209 200 +0.06(+2.73%)
Feb 16, 2010 2.180 2.180 2.150 2.150 800 +0.08(+3.79%)
Feb 12, 2010 2.071 2.071 2.071 0 -0.00(-0.22%)
Feb 10, 2010 2.076 2.076 2.076 0 +0.02(+0.81%)
Feb 09, 2010 2.023 2.108 2.003 2.059 50,900 +0.06(+2.96%)
Feb 08, 2010 2.028 2.028 1.993 2.000 23,308 +0.06(+2.91%)
Feb 05, 2010 1.937 1.950 1.916 1.944 6,600 +0.01(+0.74%)
Feb 04, 2010 1.930 1.930 1.929 1.929 300 -0.11(-5.55%)
Feb 03, 2010 2.043 2.043 2.043 2.043 3,000 -0.09(-4.44%)
Feb 02, 2010 2.162 2.180 2.138 2.138 1,800 +0.05(+2.30%)
Feb 01, 2010 2.089 2.089 2.089 2.089 1,000 -0.03(-1.22%)
Jan 29, 2010 2.123 2.123 2.075 2.115 36,600 -0.07(-3.24%)
Jan 28, 2010 2.088 2.186 2.066 2.186 7,300 +0.08(+3.94%)
Jan 27, 2010 2.111 2.111 2.005 2.103 9,000 -0.15(-6.71%)
Jan 26, 2010 2.264 2.264 2.254 2.254 3,000 -0.10(-4.13%)
Jan 25, 2010 2.261 2.352 2.200 2.352 5,600 +0.19(+8.89%)
Jan 22, 2010 2.150 2.272 2.135 2.159 5,250 +0.04(+1.80%)
Jan 21, 2010 2.194 2.248 2.121 2.121 82,500 -0.21(-9.05%)
Jan 20, 2010 2.357 2.357 2.333 2.333 1,200 -0.08(-3.22%)
Jan 19, 2010 2.318 2.410 2.284 2.410 7,300 +0.20(+8.90%)
Jan 15, 2010 2.213 2.213 2.213 0 -0.06(-2.84%)
Jan 14, 2010 2.268 2.278 2.268 2.278 5,000 +0.12(+5.44%)
Jan 13, 2010 2.187 2.198 2.160 2.160 8,000 +0.00(+0.18%)
Jan 12, 2010 2.253 2.253 2.156 2.156 6,300 -0.06(-2.64%)
Jan 11, 2010 2.259 2.311 2.196 2.215 63,900 -0.01(-0.25%)
Jan 08, 2010 2.373 2.375 2.220 2.220 6,200 -0.14(-5.94%)
Jan 07, 2010 2.354 2.361 2.337 2.361 51,000 -0.02(-0.89%)
Jan 06, 2010 2.425 2.425 2.313 2.382 23,200 -0.06(-2.60%)
Jan 05, 2010 2.266 2.445 2.224 2.445 32,800 +0.30(+13.74%)
Jan 04, 2010 2.078 2.150 2.078 2.150 38,700 +0.19(+9.86%)
Dec 31, 2009 1.957 1.957 1.957 0 -0.00(-0.11%)
Dec 30, 2009 1.959 1.959 1.959 1.959 1,000 +0.03(+1.66%)
Dec 29, 2009 1.927 2.045 1.907 1.927 14,300 +0.07(+3.65%)
Dec 24, 2009 1.859 1.859 1.859 1.859 0 +0.11(+6.00%)
Dec 23, 2009 1.712 1.754 1.712 1.754 500 +0.04(+2.31%)
Dec 22, 2009 1.748 1.756 1.714 1.714 6,200 -0.02(-1.08%)
Dec 21, 2009 1.687 1.733 1.687 1.733 3,000 +0.04(+2.45%)
Dec 16, 2009 1.692 1.692 1.692 1.692 0 -0.01(-0.69%)
Dec 15, 2009 1.704 1.704 1.704 1.704 300 -0.01(-0.36%)
Dec 14, 2009 1.687 1.710 1.687 1.710 1,700 -0.01(-0.31%)
Dec 11, 2009 1.726 1.726 1.715 1.715 2,600 +0.01(+0.36%)
Dec 10, 2009 1.736 1.736 1.709 1.709 1,800 -0.02(-0.93%)
Dec 09, 2009 1.725 1.747 1.723 1.725 48,700 +0.00(+0.19%)
Dec 08, 2009 1.711 1.722 1.711 1.722 800 -0.06(-3.16%)
Dec 07, 2009 1.772 1.778 1.750 1.778 32,900 -0.15(-7.64%)
Dec 04, 2009 1.890 1.925 1.890 1.925 2,400 +0.02(+1.28%)
Dec 03, 2009 1.901 1.901 1.901 1.901 2,500 +0.09(+5.13%)
Dec 02, 2009 1.758 1.839 1.758 1.808 12,300 +0.13(+7.68%)
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.