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: 3:20 PM EDT, May 23, 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, 2020 1.180 1.280 1.180 1.230 289,212 +0.07(+5.64%)
Nov 27, 2020 1.120 1.170 1.120 1.164 304,000 +0.10(+9.75%)
Nov 25, 2020 1.085 1.090 1.054 1.061 100,300 -0.02(-1.77%)
Nov 24, 2020 1.010 1.085 1.010 1.080 214,014 +0.06(+6.30%)
Nov 23, 2020 1.027 1.034 0.9954 1.016 165,836 +0.02(+1.60%)
Nov 20, 2020 0.9540 1.015 0.9540 1.000 226,900 +0.08(+8.55%)
Nov 19, 2020 0.9052 0.9223 0.9050 0.9212 21,137 +0.01(+1.23%)
Nov 18, 2020 0.9700 0.9700 0.9100 0.9100 22,543 -0.01(-1.09%)
Nov 17, 2020 1.000 1.000 0.9048 0.9200 93,296 -0.02(-2.37%)
Nov 16, 2020 0.9145 0.9423 0.9145 0.9423 124,269 +0.07(+7.48%)
Nov 13, 2020 0.8700 0.8960 0.8700 0.8767 128,800 +0.01(+0.77%)
Nov 12, 2020 0.9035 0.9035 0.8630 0.8700 46,148 -0.03(-3.19%)
Nov 11, 2020 0.9000 0.9000 0.8840 0.8987 99,112 -0.02(-2.16%)
Nov 10, 2020 0.9100 0.9270 0.8930 0.9185 31,464 -0.02(-1.86%)
Nov 09, 2020 1.000 1.000 0.8980 0.9359 161,011 -0.03(-2.71%)
Nov 06, 2020 0.9000 0.9777 0.8846 0.9620 152,800 +0.05(+5.71%)
Nov 05, 2020 0.8850 0.9100 0.8830 0.9100 19,637 +0.05(+6.12%)
Nov 04, 2020 0.8760 0.8919 0.8500 0.8575 6,008 +0.01(+1.17%)
Nov 03, 2020 0.8720 0.8750 0.8412 0.8476 49,904 -0.00(-0.28%)
Nov 02, 2020 0.9080 0.9163 0.8500 0.8500 136,619 +0.01(+1.31%)
Oct 30, 2020 0.7500 0.8390 0.7500 0.8390 54,400 +0.07(+8.79%)
Oct 29, 2020 0.7320 0.7712 0.7295 0.7712 78,314 +0.01(+0.93%)
Oct 28, 2020 0.8000 0.8000 0.7538 0.7641 51,174 -0.05(-6.57%)
Oct 27, 2020 0.8201 0.8250 0.7968 0.8178 7,386 +0.00(+0.34%)
Oct 26, 2020 0.8628 0.8628 0.8132 0.8150 31,933 -0.05(-5.89%)
Oct 23, 2020 0.9175 0.9200 0.8660 0.8660 61,300 -0.03(-3.78%)
Oct 22, 2020 0.8760 0.9022 0.8248 0.9000 53,290 +0.03(+3.37%)
Oct 21, 2020 0.8483 0.9036 0.8483 0.8707 174,269 +0.04(+4.55%)
Oct 20, 2020 0.7838 0.8417 0.7838 0.8328 67,459 +0.06(+7.60%)
Oct 19, 2020 0.7313 0.7856 0.7313 0.7740 119,876 +0.01(+1.74%)
Oct 16, 2020 0.7649 0.7649 0.7565 0.7608 4,100 -0.01(-1.19%)
Oct 15, 2020 0.7500 0.7740 0.7500 0.7700 18,538 -0.00(-0.26%)
Oct 14, 2020 0.7900 0.7900 0.7649 0.7720 18,983 -0.01(-0.77%)
Oct 13, 2020 0.7725 0.7913 0.7578 0.7780 7,603 +0.00(+0.06%)
Oct 12, 2020 0.7954 0.7954 0.7400 0.7775 18,729 -0.02(-2.26%)
Oct 09, 2020 0.8081 0.8081 0.7800 0.7955 126,300 +0.03(+3.31%)
Oct 08, 2020 0.7672 0.7700 0.7672 0.7700 3,286 -0.00(-0.39%)
Oct 07, 2020 0.7694 0.7879 0.7610 0.7730 131,299 +0.01(+0.91%)
Oct 06, 2020 0.7709 0.7757 0.7605 0.7660 122,982 +0.00(+0.20%)
Oct 05, 2020 0.7630 0.7716 0.7336 0.7645 13,475 +0.01(+1.19%)
Oct 02, 2020 0.7255 0.7720 0.7077 0.7555 95,900 +0.03(+4.86%)
Oct 01, 2020 0.7800 0.7800 0.7140 0.7205 244,824 -0.04(-4.72%)
Sep 30, 2020 0.6950 0.8000 0.6900 0.7562 74,360 +0.07(+9.67%)
Sep 29, 2020 0.7123 0.7348 0.6816 0.6895 26,483 -0.04(-5.39%)
Sep 28, 2020 0.6690 0.7346 0.6690 0.7288 53,946 +0.04(+6.36%)
Sep 25, 2020 0.7030 0.7150 0.6455 0.6852 22,700 +0.01(+1.08%)
Sep 24, 2020 0.6980 0.7000 0.6600 0.6779 60,599 -0.01(-1.75%)
Sep 23, 2020 0.8002 0.8002 0.6760 0.6900 242,442 -0.11(-13.75%)
Sep 22, 2020 0.8473 0.8480 0.7800 0.8000 93,433 -0.01(-0.62%)
Sep 21, 2020 0.8262 0.8690 0.7956 0.8050 114,817 -0.07(-8.52%)
Sep 18, 2020 0.8385 0.9010 0.8385 0.8800 109,300 +0.06(+7.32%)
Sep 17, 2020 0.7900 0.8315 0.7819 0.8200 26,589 +0.00(+0.55%)
Sep 16, 2020 0.7943 0.8155 0.7710 0.8155 20,157 +0.05(+5.91%)
Sep 15, 2020 0.8235 0.8400 0.7700 0.7700 78,905 -0.05(-5.61%)
Sep 14, 2020 0.7997 0.8398 0.7997 0.8158 161,333 +0.03(+3.45%)
Sep 11, 2020 0.7310 0.8081 0.7310 0.7886 143,100 +0.05(+6.27%)
Sep 10, 2020 0.7660 0.7709 0.7360 0.7421 156,636 +0.01(+1.16%)
Sep 09, 2020 0.6350 0.7336 0.6350 0.7336 420,266 +0.07(+10.82%)
Sep 08, 2020 0.6489 0.6881 0.6300 0.6620 317,317 +0.03(+4.83%)
Sep 04, 2020 0.6710 0.6710 0.6200 0.6315 30,900 +0.02(+2.45%)
Sep 03, 2020 0.6260 0.6440 0.6071 0.6164 15,670 -0.04(-5.96%)
Sep 02, 2020 0.6626 0.6626 0.6388 0.6555 71,166 -0.01(-0.91%)
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.