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, 2012 3.898 3.955 3.898 3.955 2,200 +0.08(+1.96%)
Dec 28, 2012 3.879 3.879 3.879 3.879 500 +0.01(+0.21%)
Dec 27, 2012 3.881 3.881 3.871 3.871 1,000 +0.01(+0.21%)
Dec 24, 2012 3.863 3.863 3.863 0 -0.00(-0.03%)
Dec 21, 2012 3.939 3.946 3.844 3.864 19,200 -0.21(-5.15%)
Dec 20, 2012 4.074 4.074 4.074 4.074 6,000 -0.18(-4.30%)
Dec 19, 2012 4.255 4.275 4.253 4.257 21,200 -0.00(-0.07%)
Dec 18, 2012 4.250 4.308 4.250 4.260 32,840 +0.07(+1.72%)
Dec 17, 2012 4.045 4.188 4.045 4.188 21,100 +0.17(+4.31%)
Dec 14, 2012 4.011 4.015 4.011 4.015 5,100 +0.11(+2.95%)
Dec 13, 2012 3.930 3.930 3.900 3.900 21,600 -0.14(-3.51%)
Dec 12, 2012 3.882 4.043 3.882 4.042 27,600 +0.12(+3.03%)
Dec 11, 2012 3.882 3.945 3.880 3.923 25,200 +0.05(+1.34%)
Dec 10, 2012 3.880 3.881 3.860 3.871 21,800 +0.16(+4.39%)
Dec 07, 2012 3.708 3.708 3.708 3.708 200 +0.02(+0.44%)
Dec 06, 2012 3.692 3.692 3.692 3.692 300 -0.06(-1.55%)
Dec 03, 2012 3.750 3.750 3.750 0 -0.02(-0.58%)
Nov 30, 2012 3.697 3.772 3.671 3.772 16,005 -0.12(-3.13%)
Nov 29, 2012 3.894 3.894 3.894 3.894 2,500 -0.00(-0.03%)
Nov 28, 2012 3.479 3.895 3.479 3.895 12,259 +0.21(+5.84%)
Nov 26, 2012 3.680 3.680 3.680 0 +0.14(+3.90%)
Nov 21, 2012 3.542 3.542 3.542 0 +0.03(+0.94%)
Nov 20, 2012 3.509 3.509 3.509 3.509 200 -0.13(-3.45%)
Nov 19, 2012 3.635 3.635 3.635 3.635 300 +0.25(+7.37%)
Nov 15, 2012 3.385 3.385 3.385 0 -0.31(-8.41%)
Nov 14, 2012 3.914 3.914 3.696 3.696 8,000 -0.27(-6.89%)
Nov 13, 2012 4.018 4.018 3.959 3.970 2,500 -0.11(-2.61%)
Nov 12, 2012 4.086 4.086 4.076 4.076 1,000 -0.01(-0.34%)
Nov 09, 2012 4.069 4.090 4.069 4.090 10,000 -0.14(-3.29%)
Nov 08, 2012 4.239 4.239 4.229 4.229 1,000 -0.07(-1.55%)
Nov 07, 2012 4.365 4.365 4.295 4.295 400 -0.18(-4.05%)
Nov 06, 2012 4.478 4.478 4.477 4.477 1,000 +0.22(+5.06%)
Nov 05, 2012 4.261 4.261 4.261 4.261 500 +0.20(+4.99%)
Nov 01, 2012 4.059 4.059 4.059 0 -0.01(-0.17%)
Oct 31, 2012 4.039 4.066 4.039 4.066 12,800 +0.02(+0.40%)
Oct 25, 2012 4.050 4.050 4.050 0 +0.06(+1.52%)
Oct 24, 2012 4.010 4.010 3.990 3.990 7,800 +0.11(+2.88%)
Oct 23, 2012 3.889 3.889 3.878 3.878 2,900 -0.12(-3.05%)
Oct 19, 2012 4.000 4.000 4.000 4.000 800 -0.10(-2.44%)
Oct 18, 2012 4.100 4.134 4.100 4.100 200 -0.03(-0.82%)
Oct 16, 2012 4.134 4.134 4.134 0 +0.31(+7.99%)
Oct 12, 2012 3.828 3.828 3.828 0 -0.01(-0.23%)
Oct 11, 2012 3.837 3.837 3.837 3.837 1,000 +0.06(+1.45%)
Oct 10, 2012 3.764 3.782 3.764 3.782 26,000 +0.01(+0.32%)
Oct 09, 2012 3.800 3.800 3.770 3.770 2,000 -0.17(-4.36%)
Oct 06, 2012 3.942 3.942 3.942 0 +0.00(+0.00%)
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.