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 28, 2023 1.660 1.722 1.650 1.722 15,459 +0.04(+2.50%)
Feb 27, 2023 1.500 1.680 1.500 1.680 366,408 +0.20(+13.51%)
Feb 24, 2023 1.450 1.500 1.410 1.480 254,046 -0.04(-2.95%)
Feb 23, 2023 1.527 1.560 1.500 1.525 91,991 -0.01(-0.33%)
Feb 22, 2023 1.571 1.590 1.530 1.530 14,795 -0.07(-4.38%)
Feb 21, 2023 1.500 1.640 1.500 1.600 30,071 +0.02(+1.27%)
Feb 17, 2023 1.590 1.590 1.490 1.580 186,970 +0.05(+2.93%)
Feb 16, 2023 1.530 1.550 1.530 1.535 120,591 +0.00(+0.01%)
Feb 15, 2023 1.570 1.570 1.500 1.535 131,566 -0.02(-1.48%)
Feb 14, 2023 1.549 1.591 1.549 1.558 65,216 -0.01(-0.76%)
Feb 13, 2023 1.500 1.581 1.500 1.570 92,970 +0.05(+3.29%)
Feb 10, 2023 1.500 1.520 1.440 1.520 208,044 +0.02(+1.33%)
Feb 09, 2023 1.500 1.565 1.500 1.500 70,979 -0.01(-0.99%)
Feb 08, 2023 1.546 1.560 1.500 1.515 358,706 -0.02(-0.98%)
Feb 07, 2023 1.530 1.540 1.501 1.530 151,774 +0.03(+2.00%)
Feb 06, 2023 1.480 1.580 1.480 1.500 116,171 -0.09(-5.66%)
Feb 03, 2023 1.580 1.640 1.570 1.590 114,463 -0.01(-0.63%)
Feb 02, 2023 1.694 1.694 1.590 1.600 525,340 -0.09(-5.33%)
Feb 01, 2023 1.700 1.710 1.613 1.690 221,597 -0.01(-0.82%)
Jan 31, 2023 1.600 1.710 1.600 1.704 104,095 +0.02(+1.43%)
Jan 30, 2023 1.690 1.696 1.640 1.680 81,306 +0.03(+1.82%)
Jan 27, 2023 1.640 1.657 1.630 1.650 74,151 -0.01(-0.60%)
Jan 26, 2023 1.689 1.689 1.638 1.660 54,112 +0.01(+0.61%)
Jan 25, 2023 1.630 1.669 1.630 1.650 44,459 -0.01(-0.60%)
Jan 24, 2023 1.640 1.670 1.620 1.660 11,227 -0.01(-0.60%)
Jan 23, 2023 1.740 1.740 1.650 1.670 162,269 -0.03(-1.91%)
Jan 20, 2023 1.680 1.720 1.650 1.703 46,000 +0.00(+0.15%)
Jan 19, 2023 1.640 1.708 1.631 1.700 148,485 +0.08(+4.68%)
Jan 18, 2023 1.700 1.740 1.624 1.624 146,942 -0.01(-0.64%)
Jan 17, 2023 1.600 1.680 1.600 1.635 82,338 -0.08(-4.42%)
Jan 13, 2023 1.670 1.710 1.648 1.710 44,581 -0.01(-0.53%)
Jan 12, 2023 1.850 1.850 1.690 1.719 117,246 -0.08(-4.49%)
Jan 11, 2023 1.740 1.800 1.715 1.800 62,753 +0.12(+7.14%)
Jan 10, 2023 1.585 1.680 1.580 1.680 192,276 +0.08(+5.00%)
Jan 09, 2023 1.510 1.660 1.500 1.600 424,621 +0.18(+12.68%)
Jan 06, 2023 1.300 1.455 1.300 1.420 94,399 +0.14(+10.94%)
Jan 05, 2023 1.270 1.280 1.240 1.280 131,747 +0.01(+0.79%)
Jan 04, 2023 1.250 1.280 1.220 1.270 98,586 +0.04(+3.25%)
Jan 03, 2023 1.265 1.265 1.204 1.230 51,630 -0.03(-2.38%)
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%)
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.