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 (%)
Dec 31, 2009 1.957 1.957 1.957 0 -0.00(-0.11%)
Dec 30, 2009 1.959 1.959 1.959 1.959 1,000 +0.03(+1.66%)
Dec 29, 2009 1.927 2.045 1.907 1.927 14,300 +0.07(+3.65%)
Dec 24, 2009 1.859 1.859 1.859 1.859 0 +0.11(+6.00%)
Dec 23, 2009 1.712 1.754 1.712 1.754 500 +0.04(+2.31%)
Dec 22, 2009 1.748 1.756 1.714 1.714 6,200 -0.02(-1.08%)
Dec 21, 2009 1.687 1.733 1.687 1.733 3,000 +0.04(+2.45%)
Dec 16, 2009 1.692 1.692 1.692 1.692 0 -0.01(-0.69%)
Dec 15, 2009 1.704 1.704 1.704 1.704 300 -0.01(-0.36%)
Dec 14, 2009 1.687 1.710 1.687 1.710 1,700 -0.01(-0.31%)
Dec 11, 2009 1.726 1.726 1.715 1.715 2,600 +0.01(+0.36%)
Dec 10, 2009 1.736 1.736 1.709 1.709 1,800 -0.02(-0.93%)
Dec 09, 2009 1.725 1.747 1.723 1.725 48,700 +0.00(+0.19%)
Dec 08, 2009 1.711 1.722 1.711 1.722 800 -0.06(-3.16%)
Dec 07, 2009 1.772 1.778 1.750 1.778 32,900 -0.15(-7.64%)
Dec 04, 2009 1.890 1.925 1.890 1.925 2,400 +0.02(+1.28%)
Dec 03, 2009 1.901 1.901 1.901 1.901 2,500 +0.09(+5.13%)
Dec 02, 2009 1.758 1.839 1.758 1.808 12,300 +0.13(+7.68%)
Dec 01, 2009 1.666 1.679 1.657 1.679 7,800 +0.15(+9.59%)
Nov 30, 2009 1.532 1.532 1.532 1.532 1,000 +0.00(+0.27%)
Nov 27, 2009 1.407 1.528 1.407 1.528 1,100 -0.05(-3.09%)
Nov 25, 2009 1.514 1.577 1.514 1.577 2,700 +0.08(+5.30%)
Nov 23, 2009 1.497 1.497 1.497 0 +0.00(+0.09%)
Nov 19, 2009 1.496 1.496 1.496 1.496 0 -0.07(-4.19%)
Nov 18, 2009 1.499 1.562 1.499 1.562 3,700 +0.10(+6.60%)
Nov 17, 2009 1.431 1.465 1.431 1.465 2,500 +0.02(+1.45%)
Nov 16, 2009 1.479 1.479 1.444 1.444 11,500 +0.02(+1.60%)
Nov 13, 2009 1.421 1.421 1.421 1.421 100 +0.01(+0.94%)
Nov 12, 2009 1.425 1.460 1.408 1.408 4,600 -0.04(-3.02%)
Nov 10, 2009 1.452 1.452 1.452 1.452 0 -0.02(-1.63%)
Nov 09, 2009 1.437 1.476 1.437 1.476 1,300 +0.08(+6.03%)
Nov 06, 2009 1.475 1.475 1.392 1.392 60,300 -0.01(-0.61%)
Nov 05, 2009 1.400 1.410 1.400 1.401 12,000 -0.00(-0.13%)
Nov 04, 2009 1.346 1.402 1.346 1.402 56,200 +0.07(+5.46%)
Nov 03, 2009 1.298 1.330 1.298 1.330 2,900 +0.01(+1.04%)
Nov 02, 2009 1.326 1.369 1.316 1.316 4,000 -0.03(-2.03%)
Oct 30, 2009 1.418 1.418 1.343 1.343 22,000 -0.03(-2.53%)
Oct 29, 2009 1.378 1.378 1.378 1.378 2,700 -0.01(-0.43%)
Oct 28, 2009 1.384 1.394 1.307 1.384 27,800 -0.08(-5.21%)
Oct 26, 2009 1.460 1.460 1.460 1.460 0 -0.01(-0.48%)
Oct 22, 2009 1.467 1.467 1.467 1.467 0 -0.00(-0.24%)
Oct 21, 2009 1.445 1.492 1.445 1.471 50,700 +0.02(+1.35%)
Oct 20, 2009 1.451 1.451 1.451 1.451 29,500 -0.10(-6.71%)
Oct 19, 2009 1.522 1.555 1.490 1.555 55,900 +0.06(+4.10%)
Oct 16, 2009 1.444 1.494 1.444 1.494 33,800 +0.08(+5.94%)
Oct 15, 2009 1.410 1.432 1.401 1.410 29,100 +0.03(+1.85%)
Oct 14, 2009 1.392 1.392 1.385 1.385 15,000 +0.05(+3.67%)
Oct 13, 2009 1.394 1.394 1.336 1.336 9,700 -0.02(-1.79%)
Oct 09, 2009 1.360 1.360 1.360 1.360 0 +0.02(+1.41%)
Oct 08, 2009 1.314 1.355 1.314 1.341 104,500 +0.03(+2.41%)
Oct 07, 2009 1.306 1.324 1.304 1.310 100,500 -0.00(-0.01%)
Oct 06, 2009 1.333 1.333 1.310 1.310 2,200 +0.00(+0.28%)
Oct 05, 2009 1.244 1.306 1.244 1.306 4,690 +0.04(+3.42%)
Oct 02, 2009 1.254 1.263 1.254 1.263 1,300 -0.07(-4.98%)
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.