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 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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, 2022 1.265 1.360 1.240 1.340 752,504 +0.11(+9.39%)
Nov 29, 2022 1.200 1.230 1.190 1.225 42,562 +0.05(+4.26%)
Nov 28, 2022 1.158 1.190 1.100 1.175 77,322 -0.02(-1.92%)
Nov 25, 2022 1.202 1.210 1.190 1.198 27,121 -0.02(-1.81%)
Nov 23, 2022 1.201 1.230 1.190 1.220 90,471 +0.01(+0.83%)
Nov 22, 2022 1.210 1.220 1.190 1.210 71,428 +0.02(+1.31%)
Nov 21, 2022 1.110 1.203 1.100 1.194 57,625 +0.07(+6.64%)
Nov 18, 2022 1.290 1.290 1.110 1.120 145,950 -0.10(-8.42%)
Nov 17, 2022 1.190 1.230 1.170 1.223 240,563 +0.02(+1.92%)
Nov 16, 2022 1.252 1.252 1.196 1.200 18,810 -0.07(-5.51%)
Nov 15, 2022 1.280 1.330 1.260 1.270 65,557 -0.00(-0.12%)
Nov 14, 2022 1.400 1.400 1.260 1.272 173,680 -0.05(-3.67%)
Nov 11, 2022 1.235 1.320 1.235 1.320 271,594 +0.12(+10.00%)
Nov 10, 2022 1.120 1.200 1.120 1.200 256,209 +0.09(+8.36%)
Nov 09, 2022 1.220 1.240 1.070 1.107 1,003,423 -0.26(-19.17%)
Nov 08, 2022 1.315 1.380 1.306 1.370 130,906 +0.07(+5.06%)
Nov 07, 2022 1.372 1.390 1.300 1.304 47,002 -0.07(-4.96%)
Nov 04, 2022 1.390 1.410 1.328 1.372 314,339 +0.12(+9.75%)
Nov 03, 2022 1.257 1.286 1.240 1.250 35,837 -0.04(-3.09%)
Nov 02, 2022 1.330 1.330 1.280 1.290 56,455 -0.08(-5.85%)
Nov 01, 2022 1.375 1.490 1.350 1.370 42,442 +0.05(+3.80%)
Oct 31, 2022 1.330 1.340 1.306 1.320 46,378 -0.03(-2.22%)
Oct 28, 2022 1.350 1.420 1.305 1.350 13,359 -0.03(-2.17%)
Oct 27, 2022 1.430 1.433 1.350 1.380 72,670 -0.04(-2.61%)
Oct 26, 2022 1.350 1.490 1.330 1.417 857,856 +0.12(+9.00%)
Oct 25, 2022 1.290 1.337 1.290 1.300 42,844 -0.02(-1.52%)
Oct 24, 2022 1.330 1.340 1.300 1.320 34,929 -0.01(-0.75%)
Oct 21, 2022 1.280 1.330 1.259 1.330 233,140 +0.02(+1.62%)
Oct 20, 2022 1.280 1.380 1.280 1.309 130,847 +0.03(+2.65%)
Oct 19, 2022 1.270 1.290 1.250 1.275 107,400 -0.02(-1.16%)
Oct 18, 2022 1.240 1.300 1.220 1.290 43,516 +0.01(+0.39%)
Oct 17, 2022 1.330 1.370 1.277 1.285 110,476 -0.05(-3.38%)
Oct 14, 2022 1.405 1.415 1.320 1.330 226,055 -0.11(-7.64%)
Oct 13, 2022 1.290 1.444 1.290 1.440 42,404 +0.12(+9.51%)
Oct 12, 2022 1.310 1.320 1.310 1.315 19,891 -0.02(-1.13%)
Oct 11, 2022 1.300 1.342 1.300 1.330 127,967 -0.01(-0.75%)
Oct 10, 2022 1.340 1.420 1.340 1.340 70,462 +0.02(+1.52%)
Oct 07, 2022 1.330 1.360 1.313 1.320 150,323 -0.02(-1.49%)
Oct 06, 2022 1.340 1.580 1.334 1.340 1,698,464 +0.14(+11.67%)
Oct 05, 2022 1.230 1.242 1.160 1.200 95,145 -0.05(-4.00%)
Oct 04, 2022 1.250 1.290 1.250 1.250 126,090 +0.03(+2.33%)
Oct 03, 2022 1.127 1.232 1.127 1.222 285,472 +0.10(+9.05%)
Sep 30, 2022 1.110 1.216 1.100 1.120 246,867 +0.02(+1.83%)
Sep 29, 2022 1.070 1.110 1.036 1.100 178,784 +0.03(+2.80%)
Sep 28, 2022 0.9987 1.080 0.9802 1.070 358,854 +0.13(+13.36%)
Sep 27, 2022 0.9895 0.9914 0.9439 0.9439 38,527 +0.01(+1.49%)
Sep 26, 2022 0.9600 1.000 0.9228 0.9300 81,339 -0.06(-5.85%)
Sep 23, 2022 1.070 1.070 0.9595 0.9878 183,576 -0.09(-8.54%)
Sep 22, 2022 1.110 1.117 1.060 1.080 40,992 -0.02(-1.82%)
Sep 21, 2022 1.125 1.140 1.100 1.100 127,669 -0.03(-2.48%)
Sep 20, 2022 1.230 1.230 1.120 1.128 27,292 -0.05(-4.41%)
Sep 19, 2022 1.200 1.200 1.150 1.180 48,447 +0.01(+0.85%)
Sep 16, 2022 1.134 1.172 1.108 1.170 47,905 +0.03(+2.63%)
Sep 15, 2022 1.130 1.150 1.110 1.140 8,485 +0.01(+0.88%)
Sep 14, 2022 1.120 1.140 1.104 1.130 35,821 +0.01(+0.70%)
Sep 13, 2022 1.165 1.210 1.122 1.122 38,706 -0.10(-8.02%)
Sep 12, 2022 1.250 1.250 1.190 1.220 32,914 +0.00(+0.00%)
Sep 09, 2022 1.240 1.240 1.200 1.220 42,360 +0.06(+5.15%)
Sep 08, 2022 1.150 1.180 1.130 1.160 67,078 +0.03(+2.67%)
Sep 07, 2022 1.109 1.140 1.081 1.130 35,767 +0.02(+1.80%)
Sep 06, 2022 1.070 1.150 1.070 1.110 60,016 -0.02(-1.47%)
Sep 02, 2022 1.070 1.160 1.070 1.127 53,999 +0.07(+6.28%)
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.