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 (%)
Nov 28, 2008 0.5081 0.5081 0.5081 0.5081 3,000 +0.15(+39.97%)
Nov 26, 2008 0.3630 0.3630 0.3630 0.3630 1,000 +0.12(+47.44%)
Nov 25, 2008 0.2462 0.2462 0.2462 0 +0.00(+0.00%)
Nov 24, 2008 0.3300 0.3300 0.2462 0.2462 31,000 -0.05(-17.91%)
Nov 21, 2008 0.3033 0.3033 0.2999 0.2999 5,500 -0.06(-17.29%)
Nov 20, 2008 0.3626 0.3626 0.3626 0 +0.00(+0.00%)
Nov 19, 2008 0.3776 0.3776 0.3626 0.3626 11,000 -0.05(-11.99%)
Nov 18, 2008 0.4120 0.4120 0.4120 0 +0.00(+0.00%)
Nov 17, 2008 0.4120 0.4120 0.4120 0.4120 300 -0.03(-7.17%)
Nov 14, 2008 0.4438 0.4438 0.4438 0.4438 500 -0.02(-5.07%)
Nov 13, 2008 0.4674 0.4679 0.4674 0.4675 9,500 -0.03(-6.28%)
Nov 12, 2008 0.5394 0.5477 0.4988 0.4988 11,500 -0.09(-14.57%)
Nov 11, 2008 0.5839 0.5839 0.5839 0.5839 200 -0.04(-6.95%)
Nov 10, 2008 0.6022 0.6294 0.6022 0.6275 7,000 -0.06(-8.66%)
Nov 07, 2008 0.6870 0.6870 0.6870 0.6870 1,000 +0.04(+6.78%)
Nov 06, 2008 0.6518 0.6518 0.6434 0.6434 2,500 -0.07(-10.26%)
Nov 05, 2008 0.7170 0.7170 0.7170 0.7170 9,000 +0.00(+0.35%)
Nov 04, 2008 0.7145 0.7166 0.6835 0.7145 6,000 +0.13(+23.13%)
Oct 31, 2008 0.5803 0.5803 0.5803 0 +0.00(+0.00%)
Oct 30, 2008 0.6008 0.6158 0.5803 0.5803 5,000 +0.13(+27.71%)
Oct 29, 2008 0.4544 0.4544 0.4544 0 +0.00(+0.00%)
Oct 28, 2008 0.4311 0.4544 0.4311 0.4544 32,608 +0.05(+11.18%)
Oct 27, 2008 0.4087 0.4087 0.4087 0.4087 1,500 +0.06(+16.77%)
Oct 24, 2008 0.3500 0.4030 0.3090 0.3500 39,500 -0.05(-12.50%)
Oct 23, 2008 0.4000 0.4418 0.3810 0.4000 15,700 -0.05(-10.15%)
Oct 22, 2008 0.4452 0.4452 0.4452 0.4452 1,000 -0.05(-9.33%)
Oct 21, 2008 0.4910 0.5672 0.4910 0.4910 43,525 -0.07(-11.96%)
Oct 20, 2008 0.5577 0.6363 0.5577 0.5577 17,750 -0.00(-0.77%)
Oct 17, 2008 0.5620 0.5620 0.4918 0.5620 14,725 +0.08(+15.90%)
Oct 16, 2008 0.4849 0.4996 0.4848 0.4849 11,900 -0.14(-22.68%)
Oct 15, 2008 0.6271 0.6790 0.6271 0.6271 6,500 -0.05(-7.34%)
Oct 14, 2008 0.6052 0.7549 0.6664 0.6768 14,200 +0.07(+11.83%)
Oct 13, 2008 0.6052 0.6052 0.6052 0 +0.00(+0.00%)
Oct 10, 2008 0.6052 0.7128 0.5848 0.6052 12,600 -0.15(-19.77%)
Oct 09, 2008 0.7543 0.7718 0.6938 0.7543 11,000 -0.05(-6.50%)
Oct 08, 2008 0.8067 0.8865 0.7085 0.8067 35,000 -0.08(-8.59%)
Oct 07, 2008 0.8929 0.9324 0.8825 0.8825 28,200 -0.01(-1.16%)
Oct 06, 2008 0.8929 0.9265 0.8321 0.8929 29,800 -0.10(-10.17%)
Oct 03, 2008 0.9940 1.093 0.9817 0.9940 16,000 -0.01(-0.77%)
Oct 02, 2008 1.002 1.109 0.8530 1.002 90,900 -0.11(-9.74%)
Oct 01, 2008 1.110 1.306 0.9779 1.110 55,800 -0.13(-10.59%)
Sep 30, 2008 1.241 1.316 1.131 1.241 87,300 +0.15(+13.42%)
Sep 29, 2008 1.102 1.213 1.094 1.094 103,000 -0.01(-0.72%)
Sep 26, 2008 1.102 1.102 1.102 1.102 10,000 -0.04(-3.82%)
Sep 23, 2008 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Sep 22, 2008 1.146 1.146 1.127 1.146 10,000 +0.20(+21.14%)
Sep 19, 2008 0.9460 0.9460 0.8968 0.9460 9,000 +0.10(+11.93%)
Sep 18, 2008 0.8452 0.8452 0.8205 0.8452 2,000 -0.06(-6.84%)
Sep 17, 2008 0.9073 0.9073 0.9059 0.9073 3,000 -0.09(-8.81%)
Sep 16, 2008 0.9950 0.9950 0.9816 0.9950 6,400 -0.04(-4.20%)
Sep 15, 2008 1.039 1.048 1.039 1.039 2,000 +0.01(+0.64%)
Sep 12, 2008 1.032 1.032 1.032 1.032 2,000 +0.03(+3.36%)
Sep 11, 2008 0.9985 0.9985 0.9692 0.9985 3,800 -0.13(-11.67%)
Sep 10, 2008 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 09, 2008 1.130 1.189 1.130 1.130 8,700 -0.09(-7.42%)
Sep 08, 2008 1.221 1.221 1.221 1.221 400 +0.04(+3.08%)
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.