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: 2:15 PM EDT, May 24, 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 30, 2011 5.462 5.462 5.462 5.462 700 +0.06(+1.14%)
Dec 28, 2011 5.400 5.400 5.400 5.400 0 -0.11(-1.99%)
Dec 23, 2011 5.510 5.510 5.510 5.510 0 +0.10(+1.84%)
Dec 21, 2011 5.410 5.410 5.410 5.410 2,033 +0.15(+2.92%)
Dec 20, 2011 5.250 5.256 5.250 5.256 7,100 +0.18(+3.48%)
Dec 19, 2011 5.130 5.130 5.080 5.080 1,800 +0.04(+0.85%)
Dec 14, 2011 5.037 5.037 5.037 5.037 0 -0.18(-3.53%)
Dec 12, 2011 5.221 5.221 5.221 5.221 0 -0.38(-6.84%)
Dec 09, 2011 5.512 5.615 5.512 5.605 1,300 +0.36(+6.83%)
Dec 08, 2011 5.329 5.340 5.247 5.247 2,000 -0.30(-5.46%)
Dec 07, 2011 5.070 5.550 5.070 5.550 39,600 +0.67(+13.81%)
Dec 05, 2011 4.876 4.876 4.876 0 +0.25(+5.40%)
Dec 02, 2011 4.687 4.687 4.626 4.626 1,500 -0.21(-4.25%)
Nov 30, 2011 4.831 4.831 4.831 0 +0.35(+7.74%)
Nov 29, 2011 4.247 4.506 4.247 4.484 15,800 +0.33(+7.91%)
Nov 28, 2011 4.205 4.226 4.156 4.156 2,800 +0.25(+6.52%)
Nov 23, 2011 3.902 3.902 3.902 0 -0.02(-0.40%)
Nov 21, 2011 3.917 3.917 3.917 0 -0.25(-6.10%)
Nov 18, 2011 4.010 4.215 4.010 4.171 2,300 +0.19(+4.89%)
Nov 17, 2011 4.197 4.197 3.961 3.977 22,000 -0.38(-8.76%)
Nov 16, 2011 4.424 4.424 4.343 4.359 4,600 -0.08(-1.83%)
Nov 15, 2011 4.534 4.534 4.440 4.440 12,700 -0.11(-2.42%)
Nov 14, 2011 4.601 4.601 4.548 4.550 21,100 -0.27(-5.54%)
Nov 10, 2011 4.817 4.817 4.817 0 -0.08(-1.60%)
Nov 09, 2011 4.995 4.995 4.896 4.896 8,400 -0.28(-5.43%)
Nov 08, 2011 5.124 5.176 5.124 5.176 4,100 +0.00(+0.10%)
Nov 07, 2011 5.171 5.171 5.171 5.171 1,000 +0.01(+0.21%)
Nov 04, 2011 5.163 5.163 5.161 5.161 1,500 +0.13(+2.53%)
Nov 03, 2011 5.033 5.033 5.033 5.033 2,000 +0.05(+1.07%)
Nov 02, 2011 4.980 4.980 4.980 4.980 2,900 +0.07(+1.39%)
Nov 01, 2011 4.742 4.972 4.742 4.912 10,400 -0.54(-9.86%)
Oct 31, 2011 5.449 5.449 5.449 5.449 1,000 -0.02(-0.28%)
Oct 28, 2011 5.455 5.464 5.424 5.464 3,200 +0.01(+0.14%)
Oct 27, 2011 5.444 5.479 5.380 5.457 32,700 +0.44(+8.66%)
Oct 26, 2011 4.994 5.022 4.876 5.022 18,000 +0.06(+1.28%)
Oct 25, 2011 4.946 4.958 4.946 4.958 3,000 -0.11(-2.18%)
Oct 24, 2011 4.999 5.106 4.989 5.068 8,200 +0.22(+4.54%)
Oct 21, 2011 5.030 5.031 4.827 4.848 2,700 +0.21(+4.54%)
Oct 20, 2011 4.697 4.806 4.638 4.638 17,300 -0.28(-5.71%)
Oct 19, 2011 5.011 5.013 4.918 4.918 4,900 -0.16(-3.07%)
Oct 18, 2011 4.954 5.074 4.954 5.074 4,200 +0.02(+0.49%)
Oct 17, 2011 5.144 5.144 5.049 5.049 7,100 -0.36(-6.67%)
Oct 14, 2011 5.158 5.410 5.158 5.410 14,503 +0.57(+11.87%)
Oct 13, 2011 4.990 4.990 4.836 4.836 1,700 -0.32(-6.23%)
Oct 12, 2011 5.129 5.265 5.129 5.157 69,100 +0.30(+6.08%)
Oct 11, 2011 4.886 4.886 4.855 4.862 7,200 +0.10(+2.00%)
Oct 07, 2011 4.766 4.766 4.766 0 -0.01(-0.24%)
Oct 06, 2011 4.787 4.803 4.731 4.778 15,700 +0.51(+12.01%)
Oct 05, 2011 4.072 4.266 4.072 4.266 2,700 +0.82(+23.93%)
Oct 04, 2011 3.393 3.453 3.245 3.442 11,400 +0.01(+0.31%)
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.