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: 2:45 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, 2019 0.6200 0.6200 0.6100 0.6100 98,520 -0.01(-1.61%)
Jul 30, 2019 0.6087 0.6200 0.6087 0.6200 1,600 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6277 0.6200 0.6200 29,520 -0.00(-0.14%)
Jul 25, 2019 0.6209 0.6209 0.6209 0 -0.05(-7.93%)
Jul 24, 2019 0.6758 0.6758 0.6567 0.6744 68,074 -0.03(-3.93%)
Jul 23, 2019 0.7035 0.7060 0.7020 0.7020 13,500 -0.01(-1.72%)
Jul 22, 2019 0.6766 0.7273 0.6766 0.7143 94,246 +0.03(+4.20%)
Jul 19, 2019 0.6540 0.7009 0.6540 0.6855 186,200 +0.04(+6.61%)
Jul 18, 2019 0.6430 0.6430 0.6430 0.6430 302 -0.02(-2.74%)
Jul 17, 2019 0.6406 0.6611 0.6318 0.6611 61,140 +0.05(+8.63%)
Jul 15, 2019 0.6086 0.6086 0.6086 0 -0.00(-0.52%)
Jul 12, 2019 0.6118 0.6118 0.6118 0.6118 2,000 +0.01(+1.24%)
Jul 11, 2019 0.6250 0.6250 0.6043 0.6043 101,614 -0.03(-5.42%)
Jul 10, 2019 0.6371 0.6389 0.6315 0.6389 8,485 +0.02(+2.92%)
Jul 09, 2019 0.6381 0.6381 0.6151 0.6208 8,400 -0.03(-4.05%)
Jul 08, 2019 0.6603 0.6603 0.6470 0.6470 2,200 -0.02(-2.41%)
Jul 05, 2019 0.6299 0.6630 0.6150 0.6630 30,300 +0.04(+6.08%)
Jul 03, 2019 0.6250 0.6250 0.6250 0.6250 12,500 +0.00(+0.32%)
Jul 02, 2019 0.6285 0.6380 0.6230 0.6230 3,080 -0.02(-2.66%)
Jul 01, 2019 0.6400 0.6400 0.6400 0.6400 1,870 -0.01(-1.54%)
Jun 28, 2019 0.6500 0.6500 0.6500 5 +0.00(+0.00%)
Jun 26, 2019 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jun 21, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.77%)
Jun 20, 2019 0.6162 0.6324 0.6162 0.6312 2,750 +0.05(+8.83%)
Jun 19, 2019 0.6000 0.6000 0.5800 0.5800 12,700 -0.02(-3.33%)
Jun 18, 2019 0.6000 0.6200 0.5950 0.6000 102,300 +0.04(+6.76%)
Jun 17, 2019 0.5640 0.5640 0.5600 0.5620 31,000 +0.01(+1.10%)
Jun 14, 2019 0.5622 0.5632 0.5490 0.5559 11,700 -0.02(-3.64%)
Jun 13, 2019 0.5769 0.5769 0.5769 50 +0.00(+0.00%)
Jun 12, 2019 0.5769 0.5920 0.5769 0.5769 2,500 -0.02(-3.66%)
Jun 11, 2019 0.5910 0.5988 0.5910 0.5988 10,000 +0.01(+1.39%)
Jun 10, 2019 0.5906 0.5906 0.5906 0.5906 347 +0.01(+2.53%)
Jun 05, 2019 0.5760 0.5760 0.5760 0 -0.04(-6.34%)
Jun 04, 2019 0.5992 0.6211 0.5992 0.6150 45,800 +0.03(+4.41%)
Jun 03, 2019 0.5798 0.6030 0.5796 0.5890 18,500 -0.00(-0.17%)
May 30, 2019 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
May 29, 2019 0.6200 0.6200 0.6190 0.6200 4,200 -0.00(-0.31%)
May 28, 2019 0.6260 0.6349 0.6219 0.6219 10,700 -0.00(-0.13%)
May 24, 2019 0.6227 0.6227 0.6227 0.6227 1,000 -0.02(-2.70%)
May 22, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.07%)
May 21, 2019 0.6595 0.6603 0.6461 0.6603 6,270 +0.00(+0.24%)
May 17, 2019 0.6587 0.6587 0.6587 0 -0.02(-3.13%)
May 16, 2019 0.6851 0.6851 0.6800 0.6800 5,000 -0.01(-0.73%)
May 15, 2019 0.6850 0.6850 0.6850 0.6850 4,000 -0.00(-0.09%)
May 14, 2019 0.6780 0.7100 0.6780 0.6856 2,500 +0.01(+0.84%)
May 13, 2019 0.7042 0.7100 0.6720 0.6799 64,493 -0.02(-2.89%)
May 10, 2019 0.7001 0.7001 0.7001 50 +0.00(+0.00%)
May 09, 2019 0.7001 0.7001 0.7001 0.7001 500 +0.01(+1.46%)
May 08, 2019 0.7060 0.7147 0.6900 0.6900 34,207 -0.03(-3.66%)
May 07, 2019 0.7148 0.7162 0.6959 0.7162 104,300 -0.02(-2.23%)
May 06, 2019 0.7248 0.7369 0.7248 0.7325 2,600 +0.00(+0.34%)
May 03, 2019 0.7200 0.7498 0.7200 0.7300 16,900 -0.00(-0.54%)
May 02, 2019 0.7377 0.7377 0.7000 0.7340 81,361 -0.01(-1.06%)
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.