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 (%)
Apr 30, 2019 0.7711 0.7711 0.7711 0.7711 750 -0.02(-1.92%)
Apr 29, 2019 0.7862 0.7862 0.7862 0.7862 763 +0.00(+0.03%)
Apr 26, 2019 0.7631 0.7860 0.7631 0.7860 7,900 +0.03(+3.29%)
Apr 25, 2019 0.7725 0.7748 0.7610 0.7610 13,659 -0.04(-5.18%)
Apr 24, 2019 0.7800 0.8026 0.7800 0.8026 8,410 -0.01(-0.91%)
Apr 23, 2019 0.8100 0.8100 0.8100 0.8100 400 +0.02(+2.14%)
Apr 22, 2019 0.8140 0.8140 0.7930 0.7930 10,700 -0.05(-5.82%)
Apr 18, 2019 0.8708 0.8708 0.8420 0.8420 1,800 -0.04(-4.32%)
Apr 17, 2019 0.8400 0.8800 0.8400 0.8800 115,289 +0.08(+10.19%)
Apr 16, 2019 0.8000 0.8000 0.7895 0.7986 4,500 -0.01(-0.78%)
Apr 15, 2019 0.7943 0.8152 0.7943 0.8049 32,100 -0.01(-1.28%)
Apr 12, 2019 0.7920 0.8233 0.7920 0.8153 137,400 +0.05(+6.58%)
Apr 11, 2019 0.7910 0.7910 0.7640 0.7650 10,850 -0.03(-3.91%)
Apr 10, 2019 0.7772 0.8000 0.7740 0.7961 43,547 +0.02(+2.06%)
Apr 09, 2019 0.7906 0.8140 0.7790 0.7800 22,556 -0.01(-1.27%)
Apr 08, 2019 0.7442 0.7900 0.7442 0.7900 21,649 +0.05(+6.04%)
Apr 05, 2019 0.7295 0.7450 0.7295 0.7450 21,600 +0.00(+0.27%)
Apr 04, 2019 0.7418 0.7434 0.7216 0.7430 11,450 -0.01(-1.45%)
Apr 03, 2019 0.7326 0.7539 0.7326 0.7539 15,000 +0.04(+5.41%)
Apr 02, 2019 0.7200 0.7200 0.7152 0.7152 24,000 -0.01(-1.08%)
Apr 01, 2019 0.7177 0.7390 0.7177 0.7230 17,640 +0.02(+3.55%)
Mar 29, 2019 0.6982 0.6982 0.6982 0.6982 200 +0.00(+0.46%)
Mar 28, 2019 0.7269 0.7269 0.6950 0.6950 2,270 -0.03(-3.47%)
Mar 27, 2019 0.7345 0.7345 0.7200 0.7200 4,450 -0.01(-0.92%)
Mar 26, 2019 0.7300 0.7300 0.7123 0.7267 18,190 -0.04(-5.37%)
Mar 21, 2019 0.7679 0.7679 0.7679 0 -0.01(-1.46%)
Mar 18, 2019 0.7793 0.7793 0.7793 0 +0.01(+0.65%)
Mar 15, 2019 0.7743 0.7743 0.7743 0.7743 600 +0.00(+0.48%)
Mar 14, 2019 0.7706 0.7706 0.7706 0.7706 1,200 -0.01(-0.70%)
Mar 13, 2019 0.7760 0.7760 0.7760 0.7760 1,500 -0.01(-0.79%)
Mar 12, 2019 0.7694 0.7822 0.7694 0.7822 13,297 +0.03(+3.81%)
Mar 11, 2019 0.7700 0.7700 0.7450 0.7535 15,870 +0.02(+3.42%)
Mar 08, 2019 0.7330 0.7446 0.6923 0.7286 37,900 -0.01(-1.54%)
Mar 07, 2019 0.7643 0.7666 0.7400 0.7400 65,014 -0.04(-5.53%)
Mar 06, 2019 0.7788 0.7833 0.7730 0.7833 6,720 -0.04(-4.48%)
Mar 05, 2019 0.7875 0.8200 0.7740 0.8200 58,817 +0.05(+6.27%)
Mar 04, 2019 0.7910 0.7910 0.7256 0.7716 77,875 -0.01(-1.08%)
Mar 01, 2019 0.7894 0.7894 0.7735 0.7800 23,100 -0.01(-1.27%)
Feb 28, 2019 0.8304 0.8380 0.7880 0.7900 67,625 -0.01(-0.83%)
Feb 27, 2019 0.7960 0.8000 0.7915 0.7966 20,425 -0.00(-0.43%)
Feb 26, 2019 0.7900 0.8573 0.7900 0.8000 16,999 +0.01(+1.25%)
Feb 25, 2019 0.6804 0.8000 0.6804 0.7901 126,907 +0.13(+19.71%)
Feb 22, 2019 0.6230 0.6600 0.6220 0.6600 74,700 +0.04(+6.11%)
Feb 21, 2019 0.6220 0.6220 0.6220 0.6220 120 +0.00(+0.00%)
Feb 20, 2019 0.6025 0.6221 0.6025 0.6220 44,354 +0.03(+5.80%)
Feb 19, 2019 0.5720 0.5965 0.5700 0.5879 172,000 +0.02(+3.14%)
Feb 15, 2019 0.5780 0.5780 0.5700 0.5700 22,000 -0.01(-1.72%)
Feb 14, 2019 0.5800 0.5800 0.5800 0.5800 10,070 -0.01(-1.39%)
Feb 13, 2019 0.6010 0.6010 0.5813 0.5882 2,500 -0.00(-0.83%)
Feb 12, 2019 0.6035 0.6035 0.5930 0.5931 29,105 -0.02(-3.50%)
Feb 11, 2019 0.6250 0.6250 0.6146 0.6146 8,154 +0.00(+0.75%)
Feb 07, 2019 0.6100 0.6100 0.6100 0 -0.03(-4.54%)
Feb 06, 2019 0.6390 0.6390 0.6390 0.6390 10,000 -0.00(-0.16%)
Feb 05, 2019 0.6400 0.6495 0.6400 0.6400 24,000 -0.01(-1.45%)
Feb 04, 2019 0.6700 0.6700 0.6494 0.6494 11,500 -0.01(-1.46%)
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.