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 (%)
Jan 31, 2012 5.260 5.269 5.103 5.103 3,100 +0.06(+1.15%)
Jan 30, 2012 5.257 5.257 5.045 5.045 2,500 -0.25(-4.72%)
Jan 27, 2012 6.075 6.075 5.293 5.295 74,900 -0.84(-13.71%)
Jan 26, 2012 6.189 6.189 6.116 6.136 26,000 +0.27(+4.66%)
Jan 25, 2012 5.863 5.863 5.863 5.863 1,000 +0.01(+0.22%)
Jan 24, 2012 5.850 5.850 5.850 5.850 600 -0.10(-1.66%)
Jan 23, 2012 6.144 6.144 5.949 5.949 2,500 -0.10(-1.60%)
Jan 20, 2012 6.174 6.234 6.046 6.046 26,200 +0.06(+1.01%)
Jan 18, 2012 5.986 5.986 5.986 0 +0.05(+0.78%)
Jan 17, 2012 6.101 6.101 5.939 5.939 11,000 +0.23(+4.07%)
Jan 13, 2012 5.873 5.873 5.694 5.707 4,900 -0.18(-3.08%)
Jan 12, 2012 6.013 6.013 5.888 5.888 800 -0.13(-2.16%)
Jan 10, 2012 6.019 6.019 6.019 0 +0.04(+0.59%)
Jan 09, 2012 5.984 5.984 5.984 5.984 500 +0.01(+0.21%)
Jan 06, 2012 6.021 6.021 5.971 5.971 800 +0.02(+0.37%)
Jan 05, 2012 5.882 5.949 5.882 5.949 500 +0.10(+1.72%)
Jan 04, 2012 5.907 6.009 5.848 5.848 31,200 +0.39(+7.08%)
Dec 30, 2011 5.462 5.462 5.462 5.462 700 +0.06(+1.14%)
Dec 28, 2011 5.400 5.400 5.400 5.400 0 -0.11(-1.99%)
Dec 23, 2011 5.510 5.510 5.510 5.510 0 +0.10(+1.84%)
Dec 21, 2011 5.410 5.410 5.410 5.410 2,033 +0.15(+2.92%)
Dec 20, 2011 5.250 5.256 5.250 5.256 7,100 +0.18(+3.48%)
Dec 19, 2011 5.130 5.130 5.080 5.080 1,800 +0.04(+0.85%)
Dec 14, 2011 5.037 5.037 5.037 5.037 0 -0.18(-3.53%)
Dec 12, 2011 5.221 5.221 5.221 5.221 0 -0.38(-6.84%)
Dec 09, 2011 5.512 5.615 5.512 5.605 1,300 +0.36(+6.83%)
Dec 08, 2011 5.329 5.340 5.247 5.247 2,000 -0.30(-5.46%)
Dec 07, 2011 5.070 5.550 5.070 5.550 39,600 +0.67(+13.81%)
Dec 05, 2011 4.876 4.876 4.876 0 +0.25(+5.40%)
Dec 02, 2011 4.687 4.687 4.626 4.626 1,500 -0.21(-4.25%)
Nov 30, 2011 4.831 4.831 4.831 0 +0.35(+7.74%)
Nov 29, 2011 4.247 4.506 4.247 4.484 15,800 +0.33(+7.91%)
Nov 28, 2011 4.205 4.226 4.156 4.156 2,800 +0.25(+6.52%)
Nov 23, 2011 3.902 3.902 3.902 0 -0.02(-0.40%)
Nov 21, 2011 3.917 3.917 3.917 0 -0.25(-6.10%)
Nov 18, 2011 4.010 4.215 4.010 4.171 2,300 +0.19(+4.89%)
Nov 17, 2011 4.197 4.197 3.961 3.977 22,000 -0.38(-8.76%)
Nov 16, 2011 4.424 4.424 4.343 4.359 4,600 -0.08(-1.83%)
Nov 15, 2011 4.534 4.534 4.440 4.440 12,700 -0.11(-2.42%)
Nov 14, 2011 4.601 4.601 4.548 4.550 21,100 -0.27(-5.54%)
Nov 10, 2011 4.817 4.817 4.817 0 -0.08(-1.60%)
Nov 09, 2011 4.995 4.995 4.896 4.896 8,400 -0.28(-5.43%)
Nov 08, 2011 5.124 5.176 5.124 5.176 4,100 +0.00(+0.10%)
Nov 07, 2011 5.171 5.171 5.171 5.171 1,000 +0.01(+0.21%)
Nov 04, 2011 5.163 5.163 5.161 5.161 1,500 +0.13(+2.53%)
Nov 03, 2011 5.033 5.033 5.033 5.033 2,000 +0.05(+1.07%)
Nov 02, 2011 4.980 4.980 4.980 4.980 2,900 +0.07(+1.39%)
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.