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 (%)
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 1,478 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0500 0.0350 0.0350 43,797 -0.01(-30.00%)
Feb 27, 2024 0.0500 0.0500 0.0350 0.0500 30,540 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0750 0.0350 0.0500 66,769 +0.01(+42.86%)
Feb 23, 2024 0.0350 0.1750 0.0350 0.0350 62,964 +0.00(+0.00%)
Feb 22, 2024 0.0251 0.0400 0.0250 0.0350 85,176 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0350 0.0200 0.0350 20,584 +0.02(+75.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 23,319 +0.00(+0.00%)
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 3,070 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 6,210 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0200 0.0100 0.0200 45,880 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 2,029 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 8,444 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0500 0.0200 0.0200 58,120 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 1,407 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 10,314 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 11,402 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 1,780 +0.00(+25.00%)
Feb 02, 2024 0.0200 0.0200 0.0100 0.0160 19,671 -0.00(-20.00%)
Feb 01, 2024 0.0130 0.0200 0.0130 0.0200 91,310 +0.01(+100.00%)
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 9,429 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0400 0.0100 0.0100 85,300 +0.01(+100.00%)
Jan 29, 2024 0.0060 0.0060 0.0050 0.0050 1,650 -0.04(-87.50%)
Jan 26, 2024 0.0010 0.0400 0.0010 0.0400 23,769 +0.01(+33.33%)
Jan 25, 2024 0.0400 0.0400 0.0300 0.0300 10,023 +0.03(+1100.00%)
Jan 24, 2024 0.0025 0.0025 0.0025 0.0025 401 -0.00(-50.00%)
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 30,450 +0.00(+400.00%)
Jan 19, 2024 0.0001 0.0050 0.0001 0.0010 100,195 +0.00(+0.00%)
Jan 10, 2024 0.0010 0 -0.02(-96.00%)
Jan 09, 2024 0.0010 0.0500 0.0010 0.0250 28,853 +0.02(+4900.00%)
Jan 08, 2024 0.0001 0.0700 0.0001 0.0005 7,013 -0.01(-96.00%)
Jan 05, 2024 0.0125 0.0125 0.0125 0.0125 5,325 -0.00(-3.85%)
Jan 04, 2024 0.0130 0.0130 0.0130 0.0130 6,092 +0.00(+4.00%)
Jan 03, 2024 0.0125 0.0125 0.0125 0.0125 1,505 -0.00(-3.85%)
Jan 02, 2024 0.0125 0.0130 0.0125 0.0130 36,658 -0.00(-13.33%)
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 6,827 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 9,041 -0.01(-50.00%)
Dec 27, 2023 0.0050 0.0500 0.0050 0.0300 18,605 +0.03(+29900.00%)
Dec 26, 2023 0.0110 0.0126 0.0001 0.0001 271,215 -0.00(-95.00%)
Dec 22, 2023 0.0010 0.2500 0.0010 0.0020 4,460 +0.00(+300.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0005 14,359 -0.01(-95.00%)
Dec 20, 2023 0.0004 0.0100 0.0004 0.0100 7,000 +0.01(+2400.00%)
Dec 19, 2023 0.0004 0.0150 0.0004 0.0004 21,524 -0.00(-92.00%)
Dec 18, 2023 0.0100 0.0100 0.0050 0.0050 209,978 +0.00(+354.55%)
Dec 15, 2023 0.0100 0.0100 0.0004 0.0011 27,629 -0.02(-94.50%)
Dec 14, 2023 0.0004 0.0900 0.0004 0.0200 35,380 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0250 0.0150 0.0200 14,615 -0.01(-20.00%)
Dec 12, 2023 0.0250 0.0500 0.0250 0.0250 5,409 -0.00(-16.67%)
Dec 11, 2023 0.0900 0.1100 0.0300 0.0300 76,196 -0.07(-70.00%)
Dec 08, 2023 0.1000 0.2000 0.0100 0.1000 316,929 +0.06(+150.00%)
Dec 07, 2023 0.1300 0.1400 0.0050 0.0400 143,949 -0.07(-63.64%)
Dec 06, 2023 0.1000 0.1100 0.1000 0.1100 6,230 +0.00(+0.00%)
Dec 05, 2023 0.1100 0.1300 0.0600 0.1100 284,651 +0.01(+10.00%)
Dec 04, 2023 0.1000 0.1000 0.1000 0.1000 10,155 +0.03(+42.86%)
Dec 01, 2023 0.0200 0.0700 0.0100 0.0700 52,560 +0.06(+366.67%)
Nov 29, 2023 0.0150 7 -1.89(-99.21%)
Jun 21, 2023 1.904 7,000 +0.01(+0.32%)
Jun 20, 2023 2.020 2.020 1.890 1.898 48,608 -0.07(-3.46%)
Jun 16, 2023 2.020 2.020 1.934 1.966 20,080 +0.02(+0.82%)
Jun 15, 2023 1.910 1.988 1.910 1.950 90,015 +0.06(+3.17%)
Jun 14, 2023 1.950 1.950 1.845 1.890 118,307 +0.04(+2.16%)
Jun 13, 2023 1.820 1.860 1.774 1.850 17,556 +0.08(+4.52%)
Jun 12, 2023 1.760 1.770 1.752 1.770 55,627 -0.01(-0.56%)
Jun 09, 2023 1.790 1.790 1.780 1.780 18,104 -0.01(-0.56%)
Jun 08, 2023 1.760 1.796 1.740 1.790 25,351 +0.03(+1.70%)
Jun 07, 2023 1.790 1.816 1.760 1.760 37,710 -0.00(-0.11%)
Jun 06, 2023 1.773 1.787 1.762 1.762 35,467 -0.01(-0.45%)
Jun 05, 2023 1.810 1.810 1.760 1.770 24,459 -0.03(-1.67%)
Jun 02, 2023 1.750 1.806 1.720 1.800 153,853 +0.12(+7.14%)
Jun 01, 2023 1.654 1.705 1.650 1.680 19,554 +0.06(+4.02%)
May 31, 2023 1.560 1.630 1.560 1.615 77,942 -0.04(-2.21%)
May 30, 2023 1.660 1.690 1.651 1.651 17,092 -0.02(-1.11%)
May 26, 2023 1.680 1.680 1.648 1.670 19,102 +0.04(+2.45%)
May 25, 2023 1.650 1.656 1.630 1.630 127,607 -0.03(-2.01%)
May 24, 2023 1.690 1.700 1.639 1.663 217,819 -0.05(-2.95%)
May 23, 2023 1.770 1.770 1.704 1.714 64,220 -0.08(-4.51%)
May 22, 2023 1.740 1.890 1.720 1.795 9,980 +0.01(+0.84%)
May 19, 2023 1.788 1.788 1.780 1.780 1,609 +0.01(+0.56%)
May 18, 2023 1.800 1.804 1.770 1.770 296,977 -0.06(-3.07%)
May 17, 2023 1.825 1.826 1.810 1.826 4,704 +0.01(+0.77%)
May 16, 2023 1.800 1.822 1.800 1.812 104,219 -0.05(-2.58%)
May 15, 2023 1.700 1.870 1.700 1.860 13,361 +0.10(+5.56%)
May 12, 2023 1.770 1.776 1.750 1.762 30,861 +0.03(+1.85%)
May 11, 2023 1.820 1.820 1.715 1.730 368,608 -0.17(-8.95%)
May 10, 2023 1.940 1.956 1.871 1.900 67,280 -0.06(-2.91%)
May 09, 2023 1.930 1.980 1.870 1.957 29,884 -0.04(-2.15%)
May 08, 2023 1.870 2.020 1.870 2.000 67,713 +0.02(+1.01%)
May 05, 2023 1.890 1.980 1.885 1.980 34,079 +0.13(+7.14%)
May 04, 2023 1.855 1.864 1.848 1.848 111,099 -0.01(-0.65%)
May 03, 2023 1.860 1.889 1.860 1.860 11,415 -0.03(-1.59%)
May 02, 2023 1.890 1.900 1.841 1.890 11,614 -0.06(-3.08%)
May 01, 2023 1.850 2.010 1.850 1.950 10,488 +0.05(+2.63%)
Apr 28, 2023 1.870 1.900 1.840 1.900 66,794 +0.02(+1.06%)
Apr 27, 2023 1.880 1.880 1.860 1.880 67,781 +0.00(+0.21%)
Apr 26, 2023 1.873 1.900 1.873 1.876 6,890 +0.02(+0.86%)
Apr 25, 2023 1.900 1.907 1.850 1.860 25,474 -0.11(-5.58%)
Apr 24, 2023 1.880 1.980 1.880 1.970 38,795 +0.05(+2.60%)
Apr 21, 2023 1.980 1.980 1.900 1.920 104,715 -0.09(-4.29%)
Apr 20, 2023 1.880 2.060 1.880 2.006 91,782 +0.03(+1.47%)
Apr 19, 2023 2.020 2.020 1.977 1.977 36,501 -0.06(-3.09%)
Apr 18, 2023 1.980 2.040 1.960 2.040 106,923 +0.08(+4.08%)
Apr 17, 2023 1.943 1.960 1.927 1.960 122,501 +0.02(+1.03%)
Apr 14, 2023 2.035 2.035 1.900 1.940 127,156 -0.06(-3.24%)
Apr 13, 2023 1.760 2.060 1.760 2.005 3,067,950 +0.32(+19.13%)
Apr 12, 2023 1.680 1.700 1.674 1.683 120,434 +0.03(+1.69%)
Apr 11, 2023 1.620 1.670 1.620 1.655 51,030 +0.05(+3.44%)
Apr 10, 2023 1.550 1.612 1.550 1.600 23,051 -0.01(-0.74%)
Apr 06, 2023 1.610 1.640 1.544 1.612 43,447 +0.04(+2.68%)
Apr 05, 2023 1.550 1.570 1.550 1.570 10,399 -0.01(-0.63%)
Apr 04, 2023 1.600 1.602 1.560 1.580 49,969 -0.01(-0.63%)
Apr 03, 2023 1.645 1.645 1.580 1.590 23,947 -0.03(-1.73%)
Mar 31, 2023 1.590 1.640 1.590 1.618 52,992 +0.06(+3.72%)
Mar 30, 2023 1.540 1.560 1.530 1.560 61,727 +0.03(+1.96%)
Mar 29, 2023 1.550 1.620 1.528 1.530 255,999 -0.01(-0.65%)
Mar 28, 2023 1.560 1.590 1.514 1.540 152,446 +0.06(+4.05%)
Mar 27, 2023 1.260 1.522 1.260 1.480 568,972 +0.16(+12.46%)
Mar 24, 2023 1.265 1.316 1.244 1.316 28,634 +0.02(+1.70%)
Mar 23, 2023 1.350 1.350 1.294 1.294 11,341 -0.04(-3.29%)
Mar 22, 2023 1.340 1.360 1.337 1.338 21,040 -0.03(-1.91%)
Mar 21, 2023 1.350 1.365 1.330 1.364 27,260 +0.02(+1.79%)
Mar 20, 2023 1.330 1.345 1.330 1.340 15,552 +0.03(+2.29%)
Mar 17, 2023 1.282 1.310 1.272 1.310 11,182 +0.02(+1.62%)
Mar 16, 2023 1.280 1.322 1.268 1.289 49,855 -0.02(-1.22%)
Mar 15, 2023 1.350 1.350 1.285 1.305 316,640 -0.11(-7.47%)
Mar 14, 2023 1.470 1.476 1.410 1.410 78,113 +0.00(+0.02%)
Mar 13, 2023 1.360 1.430 1.310 1.410 79,118 -0.02(-1.05%)
Mar 10, 2023 1.430 1.440 1.400 1.425 98,590 -0.03(-2.40%)
Mar 09, 2023 1.525 1.525 1.440 1.460 151,634 -0.04(-2.67%)
Mar 08, 2023 1.540 1.550 1.500 1.500 44,463 -0.04(-2.60%)
Mar 07, 2023 1.645 1.670 1.530 1.540 121,615 -0.13(-7.78%)
Mar 06, 2023 1.699 1.710 1.655 1.670 6,210 -0.03(-1.76%)
Mar 03, 2023 1.630 1.730 1.630 1.700 56,606 +0.04(+2.41%)
Mar 02, 2023 1.700 1.750 1.630 1.660 168,905 -0.06(-3.49%)
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.