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 (%)
Mar 27, 2015 0.8760 0.8760 0.8760 0 -0.04(-4.87%)
Mar 25, 2015 0.9208 0.9208 0.9208 0 -0.04(-3.88%)
Mar 24, 2015 0.9600 0.9600 0.9580 0.9580 21,100 -0.01(-1.26%)
Mar 23, 2015 0.9835 0.9835 0.9702 0.9702 4,600 +0.01(+1.06%)
Mar 20, 2015 0.9148 0.9600 0.9108 0.9600 16,242 +0.04(+4.58%)
Mar 19, 2015 0.9180 0.9180 0.9180 0.9180 1,000 +0.02(+2.00%)
Mar 18, 2015 0.8851 0.9000 0.8851 0.9000 350 +0.02(+2.39%)
Mar 17, 2015 0.8790 0.8790 0.8790 0.8790 391 +0.02(+2.07%)
Mar 16, 2015 0.9100 0.9100 0.8612 0.8612 80,015 -0.04(-4.31%)
Mar 12, 2015 0.9000 0.9000 0.9000 65 +0.02(+2.27%)
Mar 11, 2015 0.8502 0.8800 0.8501 0.8800 20,000 -0.03(-3.30%)
Mar 10, 2015 0.9100 0.9100 0.9100 0.9100 12,300 +0.00(+0.00%)
Mar 09, 2015 0.9100 0.9140 0.9100 0.9100 60,000 -0.06(-6.64%)
Mar 05, 2015 0.9747 0.9747 0.9747 0 -0.03(-2.61%)
Mar 03, 2015 1.001 1.001 1.001 0 -0.01(-0.91%)
Feb 26, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 25, 2015 1.010 1.010 0.9921 1.000 7,101 +0.03(+2.65%)
Feb 24, 2015 0.9600 0.9900 0.9600 0.9742 31,100 -0.01(-0.59%)
Feb 23, 2015 1.000 1.000 0.9800 0.9800 31,000 -0.09(-8.41%)
Feb 20, 2015 1.057 1.070 1.057 1.070 5,075 -0.07(-6.44%)
Feb 18, 2015 1.144 1.144 1.144 0 +0.11(+11.04%)
Feb 17, 2015 1.030 1.030 1.030 1.030 2,500 -0.01(-0.96%)
Feb 13, 2015 1.040 1.040 1.040 0 +0.07(+6.78%)
Feb 12, 2015 0.9740 0.9740 0.9740 0.9740 20,040 +0.05(+4.95%)
Feb 10, 2015 0.9281 0.9281 0.9281 40 -0.05(-5.38%)
Feb 09, 2015 0.9680 0.9809 0.9680 0.9809 5,000 +0.04(+4.24%)
Feb 06, 2015 0.9410 0.9420 0.9410 0.9410 2,200 +0.05(+5.19%)
Feb 05, 2015 0.8946 0.8946 0.8946 0.8946 1,030 +0.02(+2.47%)
Feb 04, 2015 0.8760 0.8760 0.8660 0.8730 37,700 +0.06(+7.54%)
Feb 02, 2015 0.8118 0.8118 0.8118 0 +0.02(+2.76%)
Jan 30, 2015 0.7900 0.7900 0.7900 0.7900 10,025 -0.01(-0.88%)
Jan 29, 2015 0.7920 0.7970 0.7751 0.7970 27,045 +0.00(+0.50%)
Jan 28, 2015 0.8000 0.8000 0.7930 0.7930 30,425 -0.08(-9.58%)
Jan 27, 2015 0.8800 0.8800 0.8770 0.8770 32,060 +0.00(+0.34%)
Jan 26, 2015 0.8733 0.8750 0.8733 0.8740 10,000 -0.00(-0.13%)
Jan 23, 2015 0.9000 0.9000 0.8751 0.8751 18,750 -0.06(-6.61%)
Jan 22, 2015 0.9320 0.9370 0.9320 0.9370 5,000 -0.03(-2.88%)
Jan 21, 2015 0.9547 0.9740 0.9547 0.9648 14,210 -0.01(-0.54%)
Jan 20, 2015 0.9800 0.9900 0.9700 0.9700 45,650 -0.10(-9.35%)
Jan 16, 2015 1.070 1.070 1.070 0 +0.06(+5.94%)
Jan 15, 2015 1.004 1.010 1.004 1.010 11,000 +0.04(+4.12%)
Jan 14, 2015 1.010 1.010 0.9491 0.9700 77,125 -0.15(-13.39%)
Jan 13, 2015 1.120 0 -0.11(-9.22%)
Jan 12, 2015 1.204 1.234 1.204 1.234 10,350 -0.05(-3.61%)
Jan 09, 2015 1.296 1.296 1.280 1.280 10,325 -0.05(-3.76%)
Jan 08, 2015 1.339 1.339 1.322 1.330 2,225 -0.03(-2.56%)
Jan 07, 2015 1.320 1.365 1.320 1.365 21,004 +0.02(+1.87%)
Jan 06, 2015 1.340 1.340 1.340 1.340 5,600 +0.01(+0.75%)
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.