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, 2012 3.697 3.772 3.671 3.772 16,005 -0.12(-3.13%)
Nov 29, 2012 3.894 3.894 3.894 3.894 2,500 -0.00(-0.03%)
Nov 28, 2012 3.479 3.895 3.479 3.895 12,259 +0.21(+5.84%)
Nov 26, 2012 3.680 3.680 3.680 0 +0.14(+3.90%)
Nov 21, 2012 3.542 3.542 3.542 0 +0.03(+0.94%)
Nov 20, 2012 3.509 3.509 3.509 3.509 200 -0.13(-3.45%)
Nov 19, 2012 3.635 3.635 3.635 3.635 300 +0.25(+7.37%)
Nov 15, 2012 3.385 3.385 3.385 0 -0.31(-8.41%)
Nov 14, 2012 3.914 3.914 3.696 3.696 8,000 -0.27(-6.89%)
Nov 13, 2012 4.018 4.018 3.959 3.970 2,500 -0.11(-2.61%)
Nov 12, 2012 4.086 4.086 4.076 4.076 1,000 -0.01(-0.34%)
Nov 09, 2012 4.069 4.090 4.069 4.090 10,000 -0.14(-3.29%)
Nov 08, 2012 4.239 4.239 4.229 4.229 1,000 -0.07(-1.55%)
Nov 07, 2012 4.365 4.365 4.295 4.295 400 -0.18(-4.05%)
Nov 06, 2012 4.478 4.478 4.477 4.477 1,000 +0.22(+5.06%)
Nov 05, 2012 4.261 4.261 4.261 4.261 500 +0.20(+4.99%)
Nov 01, 2012 4.059 4.059 4.059 0 -0.01(-0.17%)
Oct 31, 2012 4.039 4.066 4.039 4.066 12,800 +0.02(+0.40%)
Oct 25, 2012 4.050 4.050 4.050 0 +0.06(+1.52%)
Oct 24, 2012 4.010 4.010 3.990 3.990 7,800 +0.11(+2.88%)
Oct 23, 2012 3.889 3.889 3.878 3.878 2,900 -0.12(-3.05%)
Oct 19, 2012 4.000 4.000 4.000 4.000 800 -0.10(-2.44%)
Oct 18, 2012 4.100 4.134 4.100 4.100 200 -0.03(-0.82%)
Oct 16, 2012 4.134 4.134 4.134 0 +0.31(+7.99%)
Oct 12, 2012 3.828 3.828 3.828 0 -0.01(-0.23%)
Oct 11, 2012 3.837 3.837 3.837 3.837 1,000 +0.06(+1.45%)
Oct 10, 2012 3.764 3.782 3.764 3.782 26,000 +0.01(+0.32%)
Oct 09, 2012 3.800 3.800 3.770 3.770 2,000 -0.17(-4.36%)
Oct 06, 2012 3.942 3.942 3.942 0 +0.00(+0.00%)
Oct 05, 2012 3.869 3.942 3.859 3.942 1,400 +0.57(+16.73%)
Sep 28, 2012 3.377 3.377 3.377 0 +0.03(+1.05%)
Sep 26, 2012 3.342 3.342 3.342 0 -0.00(-0.15%)
Sep 25, 2012 3.347 3.347 3.347 3.347 600 -0.03(-0.92%)
Sep 24, 2012 3.378 3.378 3.378 3.378 1,700 -0.02(-0.56%)
Sep 21, 2012 3.478 3.510 3.395 3.397 1,300 -0.00(-0.09%)
Sep 20, 2012 3.396 3.400 3.396 3.400 2,000 -0.10(-3.00%)
Sep 19, 2012 3.497 3.507 3.490 3.505 7,400 +0.06(+1.68%)
Sep 18, 2012 3.456 3.456 3.447 3.447 1,200 -0.08(-2.21%)
Sep 17, 2012 3.711 3.711 3.525 3.525 1,100 -0.28(-7.31%)
Sep 14, 2012 3.882 3.882 3.803 3.803 6,100 +0.27(+7.58%)
Sep 13, 2012 3.535 3.535 3.535 3.535 300 +0.21(+6.21%)
Sep 12, 2012 3.312 3.328 3.312 3.328 58,100 -0.01(-0.41%)
Sep 11, 2012 3.342 3.342 3.342 3.342 2,000 +0.01(+0.24%)
Sep 10, 2012 3.333 3.334 3.333 3.334 10,000 +0.09(+2.81%)
Sep 07, 2012 3.257 3.257 3.209 3.243 8,100 +0.38(+13.43%)
Sep 06, 2012 2.868 2.868 2.859 2.859 19,900 +0.20(+7.71%)
Sep 05, 2012 2.654 2.654 2.654 2.654 60,200 +0.04(+1.46%)
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.