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, 2018 0.6478 0.6478 0.6266 0.6266 70,700 -0.03(-4.96%)
Nov 29, 2018 0.6571 0.6593 0.6571 0.6593 8,000 -0.00(-0.11%)
Nov 28, 2018 0.6439 0.6600 0.6430 0.6600 13,200 +0.01(+1.54%)
Nov 27, 2018 0.6480 0.6600 0.6430 0.6500 9,500 -0.03(-4.41%)
Nov 26, 2018 0.6800 0.6800 0.6800 0.6800 9,540 -0.01(-1.45%)
Nov 23, 2018 0.6900 0.6900 0.6900 0.6900 2,500 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 20, 2018 0.7033 0.7033 0.7000 0.7000 17,121 -0.03(-3.55%)
Nov 19, 2018 0.7258 0.7258 0.7258 0.7258 208 +0.00(+0.54%)
Nov 16, 2018 0.7068 0.7219 0.7068 0.7219 5,200 +0.02(+3.50%)
Nov 14, 2018 0.6975 0.6975 0.6975 0 -0.01(-1.76%)
Nov 13, 2018 0.6972 0.7101 0.6900 0.7100 18,758 +0.01(+1.43%)
Nov 12, 2018 0.7200 0.7200 0.7000 0.7000 30,415 -0.04(-5.77%)
Nov 09, 2018 0.7050 0.7429 0.7050 0.7429 4,900 -0.02(-2.84%)
Nov 08, 2018 0.7646 0.7646 0.7646 0.7646 1,000 +0.00(+0.22%)
Nov 06, 2018 0.7629 0.7629 0.7629 0 +0.01(+1.03%)
Nov 05, 2018 0.7567 0.7622 0.7500 0.7551 37,345 +0.01(+1.77%)
Nov 02, 2018 0.7401 0.7700 0.7400 0.7420 28,200 -0.01(-1.07%)
Nov 01, 2018 0.7240 0.7500 0.7240 0.7500 6,200 +0.03(+3.59%)
Oct 31, 2018 0.7300 0.7343 0.7240 0.7240 17,093 -0.01(-0.86%)
Oct 30, 2018 0.8033 0.8033 0.7153 0.7303 92,466 -0.05(-6.37%)
Oct 29, 2018 0.7800 0.7800 0.7800 0.7800 180 +0.00(+0.00%)
Oct 26, 2018 0.8166 0.8166 0.7800 0.7800 93,700 -0.07(-8.46%)
Oct 25, 2018 0.8126 0.8521 0.8126 0.8521 1,629 +0.04(+5.17%)
Oct 24, 2018 0.8474 0.8628 0.8102 0.8102 25,200 -0.05(-5.79%)
Oct 23, 2018 0.8503 0.8703 0.8500 0.8600 91,175 +0.01(+1.18%)
Oct 22, 2018 0.8450 0.8538 0.8260 0.8500 36,800 -0.00(-0.23%)
Oct 19, 2018 0.8520 0.8520 0.8520 0.8520 2,500 +0.00(+0.24%)
Oct 18, 2018 0.8700 0.8700 0.8500 0.8500 7,620 -0.02(-2.25%)
Oct 17, 2018 0.8803 0.8803 0.8696 0.8696 2,800 -0.02(-2.04%)
Oct 16, 2018 0.8867 0.8877 0.8867 0.8877 1,640 +0.02(+2.03%)
Oct 15, 2018 0.8700 0.8700 0.8700 0.8700 1,000 +0.04(+4.33%)
Oct 12, 2018 0.8300 0.8339 0.8231 0.8339 8,900 +0.00(+0.05%)
Oct 11, 2018 0.8200 0.8335 0.8200 0.8335 25,204 -0.02(-2.80%)
Oct 10, 2018 0.8500 0.8575 0.8500 0.8575 27,503 +0.01(+0.88%)
Oct 09, 2018 0.8436 0.8500 0.8436 0.8500 27,415 +0.01(+1.46%)
Oct 08, 2018 0.8610 0.8610 0.8360 0.8378 6,800 -0.05(-5.69%)
Oct 05, 2018 0.8980 0.8980 0.8883 0.8883 800 -0.05(-5.20%)
Oct 04, 2018 0.9370 0.9370 0.9370 0.9370 169 -0.01(-0.85%)
Oct 03, 2018 0.9297 0.9490 0.9297 0.9450 21,200 +0.00(+0.36%)
Oct 02, 2018 0.9416 0.9416 0.9416 0.9416 3,030 +0.00(+0.21%)
Oct 01, 2018 0.9506 0.9506 0.9396 0.9396 14,000 +0.03(+2.92%)
Sep 28, 2018 0.8970 0.9238 0.8970 0.9129 90,700 +0.00(+0.32%)
Sep 27, 2018 0.8854 0.9142 0.8852 0.9100 30,500 +0.02(+1.71%)
Sep 26, 2018 0.8947 0.8947 0.8947 0.8947 1,340 -0.01(-1.25%)
Sep 25, 2018 0.9396 0.9396 0.9060 0.9060 14,904 -0.03(-3.62%)
Sep 24, 2018 0.9380 0.9400 0.9124 0.9400 21,445 +0.01(+1.08%)
Sep 21, 2018 0.9201 0.9310 0.9201 0.9300 86,200 +0.06(+6.40%)
Sep 20, 2018 0.8373 0.8870 0.8373 0.8741 31,649 +0.01(+1.64%)
Sep 19, 2018 0.8652 0.8706 0.8590 0.8600 31,000 +0.02(+1.80%)
Sep 18, 2018 0.8448 0.8448 0.8448 0.8448 9,725 +0.01(+1.78%)
Sep 17, 2018 0.8426 0.8510 0.8222 0.8300 18,455 -0.03(-3.14%)
Sep 13, 2018 0.8569 0.8569 0.8569 0 +0.02(+2.92%)
Sep 12, 2018 0.7759 0.8382 0.7759 0.8326 2,260 +0.04(+5.11%)
Sep 11, 2018 0.7921 0.7921 0.7921 0.7921 2,099 +0.00(+0.49%)
Sep 10, 2018 0.7709 0.7882 0.7709 0.7882 1,814 +0.00(+0.18%)
Sep 07, 2018 0.7906 0.7906 0.7800 0.7868 18,800 -0.00(-0.41%)
Sep 06, 2018 0.8000 0.8000 0.7892 0.7900 30,425 -0.02(-2.51%)
Sep 05, 2018 0.8000 0.8103 0.8000 0.8103 650 +0.01(+1.29%)
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.