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 30, 2010 4.798 4.798 4.633 4.633 5,914 -0.18(-3.77%)
Nov 29, 2010 4.832 4.832 4.765 4.814 19,800 +0.02(+0.37%)
Nov 26, 2010 4.679 4.797 4.679 4.797 2,500 +0.10(+2.24%)
Nov 24, 2010 4.539 4.692 4.692 4.692 1,100 +0.18(+3.88%)
Nov 23, 2010 4.516 4.516 4.516 4.516 500 -0.04(-0.82%)
Nov 22, 2010 4.553 4.554 4.553 4.554 2,500 +0.03(+0.62%)
Nov 19, 2010 4.473 4.526 4.453 4.526 15,000 +0.00(+0.02%)
Nov 18, 2010 4.606 4.606 4.509 4.525 9,650 +0.31(+7.37%)
Nov 17, 2010 4.215 4.215 4.215 4.215 100 -0.08(-1.76%)
Nov 16, 2010 4.497 4.497 4.214 4.290 9,200 -0.33(-7.23%)
Nov 15, 2010 4.558 4.625 4.558 4.625 2,200 +0.15(+3.33%)
Nov 12, 2010 4.573 4.573 4.476 4.476 3,200 +0.01(+0.18%)
Nov 10, 2010 4.467 4.467 4.467 4.467 0 -0.18(-3.85%)
Nov 09, 2010 4.811 4.832 4.646 4.646 26,700 -0.05(-1.14%)
Nov 08, 2010 4.849 4.849 4.699 4.700 7,000 -0.17(-3.39%)
Nov 05, 2010 4.796 4.901 4.796 4.865 7,600 +0.08(+1.78%)
Nov 04, 2010 4.952 4.952 4.780 4.780 6,900 +0.19(+4.14%)
Nov 03, 2010 4.566 4.593 4.473 4.590 30,100 -0.01(-0.20%)
Nov 02, 2010 4.590 4.600 4.590 4.599 30,000 -0.22(-4.59%)
Nov 01, 2010 4.883 4.883 4.790 4.820 5,800 -0.04(-0.88%)
Oct 29, 2010 4.845 4.867 4.845 4.863 4,200 -0.02(-0.32%)
Oct 28, 2010 4.873 4.910 4.873 4.878 1,300 +0.07(+1.46%)
Oct 26, 2010 4.809 4.809 4.809 0 -0.03(-0.65%)
Oct 25, 2010 4.878 4.878 4.819 4.840 17,300 +0.19(+4.03%)
Oct 22, 2010 4.658 4.658 4.652 4.653 9,000 -0.09(-1.91%)
Oct 21, 2010 4.744 4.744 4.744 4.744 12,000 +0.09(+1.87%)
Oct 20, 2010 4.638 4.676 4.638 4.656 63,000 +0.32(+7.45%)
Oct 19, 2010 4.298 4.534 4.295 4.333 12,900 -0.25(-5.39%)
Oct 18, 2010 4.362 4.600 4.362 4.580 7,600 +0.08(+1.82%)
Oct 15, 2010 4.754 4.844 4.499 4.499 26,800 -0.18(-3.86%)
Oct 14, 2010 4.867 4.887 4.669 4.679 13,900 -0.13(-2.72%)
Oct 13, 2010 4.825 4.983 4.809 4.810 22,800 +0.20(+4.33%)
Oct 12, 2010 4.307 4.610 4.288 4.610 22,500 +0.27(+6.19%)
Oct 08, 2010 4.341 4.341 4.341 0 +0.17(+4.08%)
Oct 07, 2010 4.311 4.311 4.101 4.171 23,000 +0.03(+0.62%)
Oct 06, 2010 4.147 4.259 4.131 4.146 9,600 +0.11(+2.84%)
Oct 05, 2010 4.025 4.032 4.025 4.032 300 -0.00(-0.02%)
Oct 04, 2010 4.106 4.106 3.962 4.032 14,000 +0.12(+3.04%)
Oct 01, 2010 3.930 3.930 3.913 3.913 4,200 +0.23(+6.25%)
Sep 30, 2010 3.873 3.873 3.683 3.683 13,900 -0.09(-2.35%)
Sep 29, 2010 3.750 3.862 3.750 3.772 16,700 +0.14(+3.91%)
Sep 28, 2010 3.580 3.649 3.580 3.630 9,600 +0.04(+1.03%)
Sep 27, 2010 3.596 3.596 3.575 3.593 4,200 +0.03(+0.94%)
Sep 24, 2010 3.566 3.566 3.526 3.559 3,800 +0.18(+5.47%)
Sep 23, 2010 3.342 3.375 3.333 3.375 3,600 -0.08(-2.26%)
Sep 22, 2010 3.606 3.606 3.442 3.453 21,700 -0.14(-3.99%)
Sep 21, 2010 3.560 3.596 3.508 3.596 82,300 +0.03(+0.94%)
Sep 20, 2010 3.616 3.616 3.563 3.563 23,300 +0.07(+2.12%)
Sep 17, 2010 3.659 3.659 3.489 3.489 48,200 +0.20(+6.05%)
Sep 15, 2010 3.298 3.336 3.290 3.290 10,900 -0.08(-2.37%)
Sep 14, 2010 3.283 3.370 3.283 3.370 8,000 +0.09(+2.71%)
Sep 13, 2010 3.341 3.341 3.281 3.281 7,500 +0.05(+1.50%)
Sep 10, 2010 3.225 3.232 3.225 3.232 4,100 +0.02(+0.64%)
Sep 09, 2010 3.347 3.347 3.212 3.212 7,500 -0.08(-2.37%)
Sep 08, 2010 3.287 3.290 3.287 3.290 3,500 +0.05(+1.45%)
Sep 07, 2010 3.212 3.243 3.212 3.243 6,100 +0.01(+0.19%)
Sep 03, 2010 3.241 3.241 3.222 3.237 6,300 +0.24(+7.90%)
Sep 02, 2010 2.963 3.045 2.949 3.000 31,500 +0.06(+2.18%)
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.