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 30, 2022 1.325 1.325 1.255 1.260 152,116 -0.09(-6.67%)
Dec 29, 2022 1.335 1.360 1.334 1.350 29,759 +0.04(+3.37%)
Dec 28, 2022 1.380 1.380 1.304 1.306 104,606 -0.09(-6.71%)
Dec 27, 2022 1.400 1.400 1.357 1.400 20,630 +0.04(+3.32%)
Dec 23, 2022 1.340 1.355 1.314 1.355 65,160 +0.00(+0.37%)
Dec 22, 2022 1.450 1.450 1.310 1.350 184,256 -0.03(-2.03%)
Dec 21, 2022 1.350 1.380 1.310 1.378 203,299 +0.08(+6.00%)
Dec 20, 2022 1.310 1.310 1.260 1.300 123,511 +0.03(+2.36%)
Dec 19, 2022 1.282 1.320 1.250 1.270 105,862 -0.04(-3.13%)
Dec 16, 2022 1.250 1.311 1.230 1.311 32,648 +0.06(+4.88%)
Dec 15, 2022 1.250 1.275 1.240 1.250 182,276 -0.06(-4.73%)
Dec 14, 2022 1.300 1.340 1.300 1.312 23,723 -0.01(-0.61%)
Dec 13, 2022 1.270 1.381 1.270 1.320 184,398 +0.05(+3.94%)
Dec 12, 2022 1.290 1.290 1.258 1.270 34,710 -0.02(-1.32%)
Dec 09, 2022 1.310 1.335 1.287 1.287 16,012 -0.03(-2.13%)
Dec 08, 2022 1.320 1.370 1.310 1.315 87,222 +0.03(+2.41%)
Dec 07, 2022 1.317 1.319 1.276 1.284 90,845 -0.03(-1.98%)
Dec 06, 2022 1.345 1.357 1.310 1.310 142,402 -0.02(-1.87%)
Dec 05, 2022 1.410 1.439 1.328 1.335 47,061 -0.08(-5.99%)
Dec 02, 2022 1.380 1.430 1.350 1.420 97,396 +0.05(+3.65%)
Dec 01, 2022 1.370 1.404 1.330 1.370 82,789 +0.03(+2.24%)
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%)
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.