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: 3:20 PM EDT, May 23, 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 28, 2020 0.3900 0.3960 0.3521 0.3930 141,100 +0.01(+3.42%)
Feb 27, 2020 0.4015 0.4179 0.3800 0.3800 69,430 -0.04(-9.52%)
Feb 26, 2020 0.4230 0.4230 0.4200 0.4200 5,251 -0.01(-1.64%)
Feb 25, 2020 0.4493 0.4493 0.4200 0.4270 62,875 -0.01(-1.84%)
Feb 24, 2020 0.4181 0.4650 0.4181 0.4350 105,505 -0.04(-8.03%)
Feb 21, 2020 0.4730 0.4765 0.4730 0.4730 1,400 -0.01(-1.15%)
Feb 20, 2020 0.4950 0.4950 0.4750 0.4785 30,980 +0.01(+1.81%)
Feb 19, 2020 0.4863 0.4863 0.4700 0.4700 1,350 -0.01(-1.05%)
Feb 18, 2020 0.4754 0.4810 0.4750 0.4750 91,170 -0.00(-0.57%)
Feb 14, 2020 0.4777 0.4777 0.4777 50 +0.00(+0.00%)
Feb 13, 2020 0.4869 0.4869 0.4714 0.4777 10,000 -0.01(-2.51%)
Feb 12, 2020 0.5000 0.5110 0.4900 0.4900 10,555 -0.01(-2.00%)
Feb 11, 2020 0.5000 0.5000 0.5000 0.5000 150,160 +0.02(+4.89%)
Feb 10, 2020 0.4905 0.4905 0.4690 0.4767 39,655 -0.02(-4.66%)
Feb 07, 2020 0.5030 0.5169 0.4984 0.5000 14,800 -0.00(-0.83%)
Feb 06, 2020 0.5210 0.5280 0.5042 0.5042 35,285 -0.02(-4.36%)
Feb 05, 2020 0.5290 0.5334 0.5272 0.5272 17,583 +0.00(+0.36%)
Feb 04, 2020 0.5266 0.5330 0.5253 0.5253 46,000 +0.00(+0.77%)
Feb 03, 2020 0.4900 0.5213 0.4900 0.5213 24,800 +0.02(+4.26%)
Jan 31, 2020 0.4937 0.5120 0.4937 0.5000 23,300 -0.00(-0.58%)
Jan 30, 2020 0.5200 0.5200 0.5029 0.5029 12,450 -0.03(-5.20%)
Jan 29, 2020 0.5305 0.5305 0.5305 0.5305 1,511 +0.01(+2.02%)
Jan 28, 2020 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Jan 27, 2020 0.5352 0.5400 0.5193 0.5200 46,214 -0.03(-6.14%)
Jan 24, 2020 0.5458 0.5540 0.5403 0.5540 4,400 +0.01(+1.65%)
Jan 23, 2020 0.5795 0.5795 0.5400 0.5450 191,453 -0.05(-7.85%)
Jan 22, 2020 0.6310 0.6310 0.5914 0.5914 6,464 -0.02(-3.99%)
Jan 21, 2020 0.6280 0.6280 0.6079 0.6160 28,250 -0.04(-6.08%)
Jan 17, 2020 0.6530 0.6559 0.6379 0.6559 6,900 -0.00(-0.02%)
Jan 16, 2020 0.6264 0.6650 0.6264 0.6560 38,426 +0.02(+3.95%)
Jan 15, 2020 0.5850 0.6311 0.5850 0.6311 51,120 +0.05(+9.38%)
Jan 14, 2020 0.5810 0.5810 0.5770 0.5770 4,000 +0.02(+2.76%)
Jan 13, 2020 0.5880 0.5880 0.5615 0.5615 19,377 +0.00(+0.09%)
Jan 10, 2020 0.5600 0.5705 0.5600 0.5610 52,500 -0.00(-0.53%)
Jan 09, 2020 0.5600 0.5640 0.5600 0.5640 5,786 +0.00(+0.71%)
Jan 08, 2020 0.5600 0.5600 0.5600 0.5600 2,505 -0.01(-2.46%)
Jan 07, 2020 0.5581 0.5741 0.5581 0.5741 4,135 +0.02(+3.05%)
Jan 06, 2020 0.5571 0.5571 0.5571 0.5571 500 -0.01(-1.49%)
Jan 03, 2020 0.5735 0.5735 0.5655 0.5655 900 -0.03(-5.42%)
Jan 02, 2020 0.5591 0.5979 0.5582 0.5979 9,950 +0.05(+9.09%)
Dec 31, 2019 0.5510 0.5510 0.5481 0.5481 5,600 -0.01(-1.24%)
Dec 30, 2019 0.5300 0.5555 0.5300 0.5550 15,356 +0.02(+3.91%)
Dec 27, 2019 0.5220 0.5341 0.5220 0.5341 15,000 +0.01(+2.71%)
Dec 26, 2019 0.4920 0.5300 0.4920 0.5200 40,510 +0.01(+2.85%)
Dec 24, 2019 0.5051 0.5139 0.5051 0.5056 20,000 -0.00(-0.47%)
Dec 23, 2019 0.5250 0.5250 0.5080 0.5080 7,000 -0.00(-0.39%)
Dec 20, 2019 0.5125 0.5202 0.4960 0.5100 11,700 -0.00(-0.87%)
Dec 19, 2019 0.5067 0.5145 0.5067 0.5145 900 +0.00(+0.67%)
Dec 18, 2019 0.5110 0.5111 0.5110 0.5111 8,430 +0.02(+4.14%)
Dec 17, 2019 0.5060 0.5060 0.4908 0.4908 40,500 -0.04(-6.75%)
Dec 16, 2019 0.5200 0.5300 0.5200 0.5263 53,060 +0.01(+2.59%)
Dec 13, 2019 0.5200 0.5200 0.5130 0.5130 1,800 +0.00(+0.59%)
Dec 12, 2019 0.5240 0.5240 0.4950 0.5100 58,125 -0.02(-3.77%)
Dec 11, 2019 0.5000 0.5300 0.5000 0.5300 97,830 +0.04(+7.22%)
Dec 10, 2019 0.4800 0.4943 0.4720 0.4943 26,069 +0.01(+3.02%)
Dec 09, 2019 0.4600 0.4867 0.4600 0.4798 23,515 +0.02(+4.30%)
Dec 06, 2019 0.4450 0.4600 0.4400 0.4600 66,100 +0.03(+6.36%)
Dec 05, 2019 0.4325 0.4325 0.4325 44 +0.00(+0.00%)
Dec 04, 2019 0.4323 0.4400 0.4323 0.4325 700 -0.01(-1.68%)
Dec 03, 2019 0.4236 0.4399 0.4236 0.4399 13,333 +0.02(+4.74%)
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.