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 (%)
Mar 31, 2017 0.7837 0.7837 0.7837 0.7837 5,000 -0.01(-0.85%)
Mar 30, 2017 0.7786 0.8240 0.7786 0.7904 34,300 +0.01(+1.79%)
Mar 29, 2017 0.7600 0.7830 0.7600 0.7765 177,765 +0.05(+7.19%)
Mar 28, 2017 0.7254 0.7254 0.7200 0.7244 1,300 +0.00(+0.61%)
Mar 27, 2017 0.7223 0.7223 0.7130 0.7200 186,260 -0.03(-4.00%)
Mar 23, 2017 0.7500 0.7500 0.7500 30 +0.03(+3.76%)
Mar 22, 2017 0.7000 0.7228 0.7000 0.7228 1,700 -0.01(-1.26%)
Mar 21, 2017 0.7800 0.7800 0.7320 0.7320 14,160 -0.07(-8.37%)
Mar 20, 2017 0.8100 0.8100 0.7989 0.7989 6,750 +0.00(+0.11%)
Mar 17, 2017 0.8144 0.8144 0.7976 0.7980 4,750 -0.03(-3.86%)
Mar 16, 2017 0.8192 0.8300 0.8192 0.8300 2,000 +0.02(+2.93%)
Mar 15, 2017 0.8000 0.8064 0.8000 0.8064 8,500 +0.03(+4.01%)
Mar 14, 2017 0.7910 0.7910 0.7753 0.7753 1,600 -0.02(-2.83%)
Mar 13, 2017 0.8000 0.8027 0.7770 0.7979 12,375 +0.04(+5.95%)
Mar 10, 2017 0.7531 0.7561 0.7531 0.7531 22,874 -0.01(-0.95%)
Mar 09, 2017 0.7530 0.7603 0.7530 0.7603 2,150 -0.02(-2.56%)
Mar 08, 2017 0.7614 0.7803 0.7614 0.7803 4,760 -0.02(-2.77%)
Mar 07, 2017 0.8520 0.8520 0.8025 0.8025 20,817 -0.04(-4.46%)
Mar 06, 2017 0.8600 0.8600 0.8400 0.8400 4,300 -0.02(-2.33%)
Mar 03, 2017 0.8537 0.8670 0.8537 0.8600 22,500 -0.03(-2.82%)
Mar 02, 2017 0.8945 0.8982 0.8850 0.8850 4,900 +0.02(+2.01%)
Feb 28, 2017 0.8676 0.8676 0.8676 0 -0.02(-1.86%)
Feb 27, 2017 0.9210 0.9210 0.8840 0.8840 2,500 -0.06(-6.36%)
Feb 24, 2017 0.9215 0.9440 0.9215 0.9440 1,550 +0.03(+3.30%)
Feb 23, 2017 0.9105 0.9138 0.9105 0.9138 4,095 -0.02(-1.74%)
Feb 22, 2017 0.9390 0.9390 0.9300 0.9300 1,500 +0.01(+0.75%)
Feb 21, 2017 0.9231 0.9231 0.9154 0.9231 3,707 +0.04(+4.87%)
Feb 17, 2017 0.8802 0.8802 0.8802 0 -0.04(-4.33%)
Feb 16, 2017 0.9530 0.9558 0.9200 0.9200 26,498 -0.04(-3.82%)
Feb 15, 2017 0.9803 0.9803 0.9565 0.9565 5,100 -0.01(-1.08%)
Feb 14, 2017 0.9980 1.020 0.9669 0.9669 14,490 -0.03(-3.14%)
Feb 13, 2017 0.9802 0.9982 0.9802 0.9982 12,155 +0.05(+4.79%)
Feb 10, 2017 0.9620 0.9734 0.9437 0.9526 38,300 +0.07(+7.52%)
Feb 09, 2017 0.8850 0.8863 0.8811 0.8860 2,280 -0.04(-3.82%)
Feb 08, 2017 0.9144 0.9212 0.9102 0.9212 8,500 +0.04(+3.95%)
Feb 07, 2017 0.8862 0.8862 0.8862 0.8862 1,000 -0.02(-2.64%)
Feb 06, 2017 0.9034 0.9116 0.9034 0.9102 4,000 -0.04(-4.19%)
Feb 03, 2017 0.9600 0.9600 0.9500 0.9500 8,000 +0.00(+0.27%)
Feb 02, 2017 0.9176 0.9474 0.9176 0.9474 6,000 -0.00(-0.04%)
Feb 01, 2017 0.9100 0.9478 0.8820 0.9478 28,833 +0.07(+8.46%)
Jan 31, 2017 0.8530 0.8739 0.8530 0.8739 9,386 +0.03(+3.91%)
Jan 30, 2017 0.8600 0.8600 0.8410 0.8410 1,700 -0.02(-2.46%)
Jan 27, 2017 0.8719 0.8719 0.8622 0.8622 1,650 +0.00(+0.19%)
Jan 26, 2017 0.8536 0.8722 0.8536 0.8606 4,209 -0.06(-6.46%)
Jan 25, 2017 0.9300 0.9300 0.9110 0.9200 17,500 +0.01(+0.66%)
Jan 24, 2017 0.9058 0.9232 0.9057 0.9140 12,090 +0.05(+6.38%)
Jan 23, 2017 0.8586 0.8674 0.8520 0.8592 8,825 +0.01(+1.08%)
Jan 20, 2017 0.8400 0.8500 0.8400 0.8500 2,700 +0.02(+2.29%)
Jan 19, 2017 0.8310 0.8310 0.8310 0.8310 3,045 -0.01(-1.28%)
Jan 18, 2017 0.8503 0.8503 0.8418 0.8418 8,700 -0.02(-2.12%)
Jan 17, 2017 0.8767 0.8948 0.8482 0.8600 25,735 -0.09(-9.88%)
Jan 13, 2017 0.9543 0.9543 0.9543 0 +0.04(+4.87%)
Jan 12, 2017 0.9260 0.9260 0.8822 0.9100 31,500 +0.03(+3.10%)
Jan 11, 2017 0.8940 0.8950 0.8800 0.8826 9,000 +0.02(+2.63%)
Jan 10, 2017 0.8614 0.8826 0.8504 0.8600 22,000 +0.08(+9.61%)
Jan 09, 2017 0.7835 0.7846 0.7835 0.7846 1,600 -0.02(-2.90%)
Jan 06, 2017 0.8080 0.8080 0.8080 0.8080 658 -0.02(-2.25%)
Jan 05, 2017 0.8446 0.8569 0.8266 0.8266 17,049 +0.03(+4.38%)
Jan 04, 2017 0.7960 0.7960 0.7919 0.7919 3,000 +0.07(+9.15%)
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.