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 (%)
Jul 31, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Jul 30, 2008 1.398 1.398 1.398 1.398 300 -0.05(-3.44%)
Jul 29, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jul 28, 2008 1.448 1.510 1.441 1.448 7,800 +0.02(+1.34%)
Jul 25, 2008 1.429 1.429 1.429 1.429 500 +0.03(+2.47%)
Jul 24, 2008 1.394 1.394 1.394 1.394 500 +0.01(+0.54%)
Jul 23, 2008 1.387 1.499 1.387 1.387 5,300 +0.04(+2.89%)
Jul 22, 2008 1.348 1.399 1.348 1.348 3,700 -0.21(-13.23%)
Jul 21, 2008 1.478 1.553 1.551 1.553 5,000 +0.08(+5.08%)
Jul 18, 2008 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Jul 17, 2008 1.497 1.500 1.478 1.478 10,200 -0.02(-1.29%)
Jul 16, 2008 1.497 1.608 1.497 1.497 6,100 -0.10(-6.43%)
Jul 15, 2008 1.600 1.677 1.600 1.600 7,000 -0.07(-4.25%)
Jul 14, 2008 1.671 1.671 1.650 1.671 4,000 +0.06(+3.55%)
Jul 11, 2008 1.614 1.614 1.614 1.614 0 +0.00(+0.00%)
Jul 10, 2008 1.614 1.793 1.613 1.614 10,000 +0.06(+3.69%)
Jul 09, 2008 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Jul 08, 2008 1.556 1.563 1.500 1.556 4,600 -0.11(-6.86%)
Jul 07, 2008 1.671 1.799 1.622 1.671 16,600 -0.04(-2.54%)
Jul 04, 2008 1.714 1.778 1.676 1.714 2,300 +0.00(+0.00%)
Jul 03, 2008 1.714 1.778 1.676 1.714 2,300 -0.03(-1.92%)
Jul 02, 2008 1.748 1.782 1.748 1.748 2,800 -0.04(-2.11%)
Jul 01, 2008 1.786 1.786 1.786 1.786 0 +0.00(+0.00%)
Jun 30, 2008 1.786 1.865 1.786 1.786 13,700 -0.00(-0.07%)
Jun 27, 2008 1.787 1.846 1.778 1.787 7,300 -0.06(-3.30%)
Jun 26, 2008 1.848 1.891 1.848 1.848 5,600 -0.09(-4.75%)
Jun 25, 2008 1.940 1.940 1.928 1.940 2,700 +0.04(+2.37%)
Jun 24, 2008 1.895 1.895 1.895 1.895 1,000 -0.05(-2.81%)
Jun 23, 2008 1.954 1.966 1.947 1.950 8,800 -0.00(-0.22%)
Jun 20, 2008 1.954 1.954 1.954 1.954 1,000 +0.04(+1.84%)
Jun 19, 2008 1.919 1.955 1.916 1.919 6,300 -0.05(-2.38%)
Jun 18, 2008 1.965 1.965 1.943 1.965 1,700 +0.02(+1.18%)
Jun 17, 2008 1.942 1.943 1.942 1.942 11,200 +0.04(+2.03%)
Jun 16, 2008 1.904 1.904 1.886 1.904 2,000 +0.06(+3.33%)
Jun 13, 2008 1.842 1.862 1.842 1.842 1,500 -0.06(-2.94%)
Jun 12, 2008 1.898 1.914 1.845 1.898 8,800 +0.05(+2.74%)
Jun 11, 2008 1.847 1.969 1.847 1.847 2,800 -0.10(-5.05%)
Jun 10, 2008 1.946 1.946 1.945 1.946 3,500 -0.05(-2.54%)
Jun 09, 2008 1.996 1.996 1.955 1.996 16,400 +0.00(+0.13%)
Jun 06, 2008 1.994 2.005 1.985 1.994 10,800 -0.04(-1.77%)
Jun 05, 2008 2.030 2.146 1.971 2.030 80,800 -0.12(-5.66%)
Jun 04, 2008 2.152 2.178 2.148 2.152 25,200 -0.04(-1.95%)
Jun 03, 2008 2.195 2.241 2.164 2.195 33,900 -0.04(-1.93%)
Jun 02, 2008 2.238 2.238 2.179 2.238 8,000 +0.06(+2.52%)
May 30, 2008 2.236 2.206 2.183 2.183 8,900 -0.05(-2.38%)
May 29, 2008 2.236 2.236 2.236 2.236 2,000 +0.02(+0.90%)
May 28, 2008 2.216 2.216 2.216 2.216 100 +0.03(+1.40%)
May 27, 2008 2.247 2.251 2.186 2.186 18,400 -0.06(-2.72%)
May 26, 2008 2.247 2.264 2.247 2.247 3,500 +0.00(+0.00%)
May 23, 2008 2.247 2.264 2.247 2.247 3,500 +0.03(+1.39%)
May 22, 2008 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
May 21, 2008 2.216 2.266 2.216 2.216 2,200 -0.06(-2.73%)
May 20, 2008 2.278 2.321 2.249 2.278 49,800 +0.02(+0.75%)
May 19, 2008 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
May 16, 2008 2.261 2.298 2.251 2.261 36,000 -0.02(-0.93%)
May 15, 2008 2.282 2.300 2.249 2.282 99,700 +0.01(+0.35%)
May 14, 2008 2.274 2.274 2.264 2.274 1,000 -0.28(-11.02%)
May 13, 2008 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
May 12, 2008 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
May 09, 2008 2.400 2.586 2.556 2.556 2,700 +0.16(+6.50%)
May 08, 2008 2.400 2.430 2.373 2.400 34,400 -0.07(-2.84%)
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.