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: 1:53 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, 2009 1.259 1.259 1.259 0 +0.03(+2.52%)
Jul 30, 2009 1.450 1.480 1.228 1.228 85,500 -0.07(-5.60%)
Jul 29, 2009 1.283 1.319 1.283 1.301 13,000 +0.04(+2.81%)
Jul 27, 2009 1.265 1.265 1.265 0 +0.04(+3.26%)
Jul 24, 2009 1.267 1.267 1.225 1.225 600 -0.04(-2.80%)
Jul 23, 2009 1.213 1.261 1.213 1.261 2,000 +0.05(+4.21%)
Jul 22, 2009 1.228 1.228 1.210 1.210 1,200 +0.15(+14.59%)
Jul 21, 2009 1.050 1.056 1.050 1.056 4,500 +0.00(+0.45%)
Jul 20, 2009 1.049 1.051 1.049 1.051 400 +0.14(+15.66%)
Jul 17, 2009 0.8642 0.9087 0.8642 0.9087 34,000 +0.19(+26.49%)
Jul 15, 2009 0.7184 0.7184 0.7184 0 +0.04(+5.21%)
Jul 14, 2009 0.6828 0.6828 0.6828 0.6828 500 +0.03(+5.05%)
Jul 09, 2009 0.6500 0.6500 0.6500 0 +0.02(+3.67%)
Jul 08, 2009 0.6369 0.6373 0.6270 0.6270 20,300 -0.01(-1.07%)
Jul 07, 2009 0.6330 0.6338 0.6330 0.6338 15,000 -0.02(-2.49%)
Jul 06, 2009 0.6500 0.6500 0.6500 0.6500 500 -0.03(-4.02%)
Jun 29, 2009 0.6772 0.6772 0.6772 0.6772 1,500 +0.04(+6.23%)
Jun 22, 2009 0.6375 0.6375 0.6375 0 -0.02(-2.95%)
Jun 18, 2009 0.6684 0.6569 0.6569 0.6569 22,550 -0.04(-6.21%)
Jun 15, 2009 0.7004 0.7004 0.7004 0.7004 0 -0.08(-10.71%)
Jun 11, 2009 0.7844 0.7844 0.7844 0 +0.01(+1.08%)
Jun 10, 2009 0.7360 0.7840 0.7360 0.7760 10,000 +0.17(+28.80%)
Jun 09, 2009 0.6025 0.6025 0.6025 0.6025 200 +0.01(+1.28%)
Jun 08, 2009 0.5949 0.5949 0.5949 0.5949 1,600 +0.00(+0.00%)
Jun 05, 2009 0.5944 0.5949 0.5944 0.5949 8,500 +0.02(+3.86%)
Jun 04, 2009 0.5728 0.5728 0.5728 0.5728 5,500 -0.02(-4.10%)
Jun 02, 2009 0.5973 0.5973 0.5973 0.5973 0 +0.01(+0.96%)
Jun 01, 2009 0.5393 0.5916 0.5114 0.5916 125,608 +0.06(+10.95%)
May 28, 2009 0.5010 0.5332 0.5010 0.5332 31,732 +0.03(+5.98%)
May 26, 2009 0.5031 0.5031 0.5031 0.5031 0 -0.01(-1.89%)
May 22, 2009 0.5332 0.5128 0.5128 0.5128 0 +0.02(+4.74%)
May 19, 2009 0.4896 0.4896 0.4896 0.4896 100 +0.01(+3.10%)
May 13, 2009 0.4749 0.4749 0.4749 0 -0.02(-3.42%)
May 06, 2009 0.4917 0.4917 0.4917 0.4917 0 -0.02(-3.17%)
May 05, 2009 0.5078 0.5078 0.5078 0.5078 1,500 +0.00(+0.51%)
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.