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, 2012 5.160 5.160 5.160 5.160 0 +0.00(+0.10%)
Feb 28, 2012 5.186 5.186 5.127 5.155 8,800 -0.07(-1.28%)
Feb 27, 2012 5.222 5.222 5.222 5.222 500 -0.28(-5.09%)
Feb 23, 2012 5.502 5.502 5.502 5.502 0 -0.06(-0.99%)
Feb 22, 2012 5.355 5.557 5.355 5.557 6,300 +0.23(+4.36%)
Feb 21, 2012 5.327 5.327 5.325 5.325 1,500 +0.12(+2.23%)
Feb 16, 2012 5.209 5.209 5.209 0 +0.17(+3.44%)
Feb 15, 2012 5.066 5.066 5.020 5.036 4,800 +0.06(+1.22%)
Feb 14, 2012 5.075 5.105 4.976 4.976 5,300 -0.11(-2.21%)
Feb 13, 2012 5.088 5.088 5.088 5.088 2,200 +0.06(+1.19%)
Feb 10, 2012 5.040 5.040 5.027 5.028 2,686 -0.16(-3.05%)
Feb 09, 2012 5.185 5.186 5.182 5.186 16,200 -0.06(-1.13%)
Feb 08, 2012 5.245 5.245 5.245 5.245 1,400 +0.04(+0.74%)
Feb 07, 2012 5.207 5.207 5.207 5.207 1,000 -0.14(-2.67%)
Feb 06, 2012 5.343 5.366 5.342 5.350 4,800 -0.18(-3.20%)
Feb 03, 2012 5.542 5.542 5.527 5.527 2,300 +0.08(+1.45%)
Feb 02, 2012 5.567 5.567 5.446 5.448 17,700 +0.05(+0.83%)
Feb 01, 2012 5.403 5.403 5.403 5.403 2,500 +0.30(+5.88%)
Jan 31, 2012 5.260 5.269 5.103 5.103 3,100 +0.06(+1.15%)
Jan 30, 2012 5.257 5.257 5.045 5.045 2,500 -0.25(-4.72%)
Jan 27, 2012 6.075 6.075 5.293 5.295 74,900 -0.84(-13.71%)
Jan 26, 2012 6.189 6.189 6.116 6.136 26,000 +0.27(+4.66%)
Jan 25, 2012 5.863 5.863 5.863 5.863 1,000 +0.01(+0.22%)
Jan 24, 2012 5.850 5.850 5.850 5.850 600 -0.10(-1.66%)
Jan 23, 2012 6.144 6.144 5.949 5.949 2,500 -0.10(-1.60%)
Jan 20, 2012 6.174 6.234 6.046 6.046 26,200 +0.06(+1.01%)
Jan 18, 2012 5.986 5.986 5.986 0 +0.05(+0.78%)
Jan 17, 2012 6.101 6.101 5.939 5.939 11,000 +0.23(+4.07%)
Jan 13, 2012 5.873 5.873 5.694 5.707 4,900 -0.18(-3.08%)
Jan 12, 2012 6.013 6.013 5.888 5.888 800 -0.13(-2.16%)
Jan 10, 2012 6.019 6.019 6.019 0 +0.04(+0.59%)
Jan 09, 2012 5.984 5.984 5.984 5.984 500 +0.01(+0.21%)
Jan 06, 2012 6.021 6.021 5.971 5.971 800 +0.02(+0.37%)
Jan 05, 2012 5.882 5.949 5.882 5.949 500 +0.10(+1.72%)
Jan 04, 2012 5.907 6.009 5.848 5.848 31,200 +0.39(+7.08%)
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%)
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.