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: 3:22 PM EDT, May 22, 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 (%)
Jun 21, 2023 1.904 7,000 +0.01(+0.32%)
Jun 20, 2023 2.020 2.020 1.890 1.898 48,608 -0.07(-3.46%)
Jun 16, 2023 2.020 2.020 1.934 1.966 20,080 +0.02(+0.82%)
Jun 15, 2023 1.910 1.988 1.910 1.950 90,015 +0.06(+3.17%)
Jun 14, 2023 1.950 1.950 1.845 1.890 118,307 +0.04(+2.16%)
Jun 13, 2023 1.820 1.860 1.774 1.850 17,556 +0.08(+4.52%)
Jun 12, 2023 1.760 1.770 1.752 1.770 55,627 -0.01(-0.56%)
Jun 09, 2023 1.790 1.790 1.780 1.780 18,104 -0.01(-0.56%)
Jun 08, 2023 1.760 1.796 1.740 1.790 25,351 +0.03(+1.70%)
Jun 07, 2023 1.790 1.816 1.760 1.760 37,710 -0.00(-0.11%)
Jun 06, 2023 1.773 1.787 1.762 1.762 35,467 -0.01(-0.45%)
Jun 05, 2023 1.810 1.810 1.760 1.770 24,459 -0.03(-1.67%)
Jun 02, 2023 1.750 1.806 1.720 1.800 153,853 +0.12(+7.14%)
Jun 01, 2023 1.654 1.705 1.650 1.680 19,554 +0.06(+4.02%)
May 31, 2023 1.560 1.630 1.560 1.615 77,942 -0.04(-2.21%)
May 30, 2023 1.660 1.690 1.651 1.651 17,092 -0.02(-1.11%)
May 26, 2023 1.680 1.680 1.648 1.670 19,102 +0.04(+2.45%)
May 25, 2023 1.650 1.656 1.630 1.630 127,607 -0.03(-2.01%)
May 24, 2023 1.690 1.700 1.639 1.663 217,819 -0.05(-2.95%)
May 23, 2023 1.770 1.770 1.704 1.714 64,220 -0.08(-4.51%)
May 22, 2023 1.740 1.890 1.720 1.795 9,980 +0.01(+0.84%)
May 19, 2023 1.788 1.788 1.780 1.780 1,609 +0.01(+0.56%)
May 18, 2023 1.800 1.804 1.770 1.770 296,977 -0.06(-3.07%)
May 17, 2023 1.825 1.826 1.810 1.826 4,704 +0.01(+0.77%)
May 16, 2023 1.800 1.822 1.800 1.812 104,219 -0.05(-2.58%)
May 15, 2023 1.700 1.870 1.700 1.860 13,361 +0.10(+5.56%)
May 12, 2023 1.770 1.776 1.750 1.762 30,861 +0.03(+1.85%)
May 11, 2023 1.820 1.820 1.715 1.730 368,608 -0.17(-8.95%)
May 10, 2023 1.940 1.956 1.871 1.900 67,280 -0.06(-2.91%)
May 09, 2023 1.930 1.980 1.870 1.957 29,884 -0.04(-2.15%)
May 08, 2023 1.870 2.020 1.870 2.000 67,713 +0.02(+1.01%)
May 05, 2023 1.890 1.980 1.885 1.980 34,079 +0.13(+7.14%)
May 04, 2023 1.855 1.864 1.848 1.848 111,099 -0.01(-0.65%)
May 03, 2023 1.860 1.889 1.860 1.860 11,415 -0.03(-1.59%)
May 02, 2023 1.890 1.900 1.841 1.890 11,614 -0.06(-3.08%)
May 01, 2023 1.850 2.010 1.850 1.950 10,488 +0.05(+2.63%)
Apr 28, 2023 1.870 1.900 1.840 1.900 66,794 +0.02(+1.06%)
Apr 27, 2023 1.880 1.880 1.860 1.880 67,781 +0.00(+0.21%)
Apr 26, 2023 1.873 1.900 1.873 1.876 6,890 +0.02(+0.86%)
Apr 25, 2023 1.900 1.907 1.850 1.860 25,474 -0.11(-5.58%)
Apr 24, 2023 1.880 1.980 1.880 1.970 38,795 +0.05(+2.60%)
Apr 21, 2023 1.980 1.980 1.900 1.920 104,715 -0.09(-4.29%)
Apr 20, 2023 1.880 2.060 1.880 2.006 91,782 +0.03(+1.47%)
Apr 19, 2023 2.020 2.020 1.977 1.977 36,501 -0.06(-3.09%)
Apr 18, 2023 1.980 2.040 1.960 2.040 106,923 +0.08(+4.08%)
Apr 17, 2023 1.943 1.960 1.927 1.960 122,501 +0.02(+1.03%)
Apr 14, 2023 2.035 2.035 1.900 1.940 127,156 -0.06(-3.24%)
Apr 13, 2023 1.760 2.060 1.760 2.005 3,067,950 +0.32(+19.13%)
Apr 12, 2023 1.680 1.700 1.674 1.683 120,434 +0.03(+1.69%)
Apr 11, 2023 1.620 1.670 1.620 1.655 51,030 +0.05(+3.44%)
Apr 10, 2023 1.550 1.612 1.550 1.600 23,051 -0.01(-0.74%)
Apr 06, 2023 1.610 1.640 1.544 1.612 43,447 +0.04(+2.68%)
Apr 05, 2023 1.550 1.570 1.550 1.570 10,399 -0.01(-0.63%)
Apr 04, 2023 1.600 1.602 1.560 1.580 49,969 -0.01(-0.63%)
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.