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 29, 2018 0.9200 0.9200 0.9200 0 -0.02(-2.04%)
Mar 28, 2018 0.9392 0.9392 0.9392 0.9392 550 +0.01(+1.47%)
Mar 27, 2018 0.9310 0.9310 0.9256 0.9256 5,050 -0.03(-2.68%)
Mar 26, 2018 0.9289 0.9511 0.9289 0.9511 6,080 +0.03(+3.36%)
Mar 23, 2018 0.9827 0.9900 0.9202 0.9202 5,275 -0.05(-5.29%)
Mar 22, 2018 1.027 1.027 0.9716 0.9716 17,050 -0.02(-1.86%)
Mar 21, 2018 0.9615 0.9930 0.9615 0.9900 6,754 +0.03(+3.29%)
Mar 20, 2018 0.9570 0.9705 0.9570 0.9585 64,700 +0.01(+1.14%)
Mar 19, 2018 0.9734 0.9753 0.9477 0.9477 17,340 -0.05(-4.69%)
Mar 16, 2018 0.9810 0.9943 0.9616 0.9943 6,610 +0.01(+0.89%)
Mar 15, 2018 0.9595 1.120 0.9575 0.9856 9,750 +0.01(+0.86%)
Mar 14, 2018 0.9908 0.9908 0.9680 0.9772 7,069 -0.00(-0.41%)
Mar 13, 2018 0.9755 0.9812 0.9755 0.9812 3,115 +0.05(+5.14%)
Mar 12, 2018 0.9505 0.9579 0.9331 0.9332 18,900 +0.01(+1.26%)
Mar 09, 2018 0.9082 0.9267 0.9076 0.9216 19,630 +0.04(+5.09%)
Mar 08, 2018 0.9000 0.9500 0.8770 0.8770 123,889 -0.02(-2.56%)
Mar 07, 2018 0.9073 0.9100 0.9000 0.9000 52,640 -0.03(-3.03%)
Mar 06, 2018 0.9100 0.9500 0.9100 0.9281 51,370 +0.02(+1.88%)
Mar 05, 2018 0.8900 0.9262 0.8704 0.9110 64,390 +0.02(+1.75%)
Mar 02, 2018 0.8900 0.8953 0.8874 0.8953 17,600 +0.03(+2.87%)
Mar 01, 2018 0.9400 0.9400 0.8659 0.8703 82,763 -0.08(-8.39%)
Feb 28, 2018 1.290 1.290 0.9467 0.9500 85,275 -0.03(-3.26%)
Feb 27, 2018 1.000 1.000 0.9759 0.9820 73,288 -0.03(-2.77%)
Feb 23, 2018 1.010 1.010 1.010 89 +0.01(+1.50%)
Feb 22, 2018 1.020 0.9938 0.9951 34,507 -0.02(-2.17%)
Feb 21, 2018 1.014 1.017 1.014 1.017 4,500 +0.01(+0.71%)
Feb 20, 2018 1.058 1.070 1.010 1.010 131,215 -0.04(-3.81%)
Feb 16, 2018 1.050 1.050 1.050 0 -0.02(-1.87%)
Feb 15, 2018 1.061 1.070 1.061 1.070 7,150 +0.00(+0.09%)
Feb 14, 2018 1.030 1.069 1.030 1.069 2,535 +0.04(+3.79%)
Feb 13, 2018 1.067 1.070 1.030 1.030 13,130 -0.01(-0.96%)
Feb 12, 2018 1.025 1.040 1.020 1.040 71,776 +0.05(+4.73%)
Feb 09, 2018 1.004 1.030 0.9501 0.9931 165,135 -0.02(-2.33%)
Feb 08, 2018 1.028 1.029 1.000 1.017 133,084 +0.03(+3.16%)
Feb 07, 2018 1.020 1.024 0.9856 0.9856 19,175 -0.01(-1.22%)
Feb 06, 2018 0.9757 0.9990 0.9441 0.9978 45,515 -0.01(-1.19%)
Feb 05, 2018 1.015 1.020 1.009 1.010 28,128 -0.00(-0.04%)
Feb 02, 2018 0.9909 1.020 0.9889 1.010 153,330 -0.01(-0.96%)
Feb 01, 2018 1.030 1.036 1.012 1.020 170,150 -0.01(-0.97%)
Jan 31, 2018 1.032 1.040 1.030 1.030 57,504 +0.01(+0.98%)
Jan 30, 2018 1.040 1.010 1.020 499,390 -0.02(-1.91%)
Jan 29, 2018 1.063 1.070 1.036 1.040 69,905 -0.02(-1.90%)
Jan 26, 2018 1.060 1.060 1.060 1.060 400 +0.00(+0.00%)
Jan 25, 2018 1.134 1.134 1.050 1.060 198,550 -0.06(-5.10%)
Jan 24, 2018 1.100 1.117 1.060 1.117 55,211 +0.06(+5.48%)
Jan 23, 2018 1.070 1.077 1.040 1.059 177,226 -0.05(-4.59%)
Jan 22, 2018 1.117 1.117 1.070 1.110 49,487 -0.02(-1.39%)
Jan 19, 2018 1.168 1.168 1.120 1.126 9,554 +0.01(+0.50%)
Jan 18, 2018 1.160 1.160 1.088 1.120 46,340 -0.04(-3.45%)
Jan 17, 2018 1.150 1.160 1.150 1.160 7,880 +0.01(+0.87%)
Jan 16, 2018 1.210 1.150 1.150 31,950 -0.02(-1.71%)
Jan 12, 2018 1.170 1.170 1.170 0 -0.02(-1.32%)
Jan 11, 2018 1.210 1.210 1.180 1.186 18,605 -0.01(-1.19%)
Jan 10, 2018 1.190 1.220 1.179 1.200 55,071 +0.03(+2.56%)
Jan 09, 2018 1.250 1.250 1.160 1.170 23,295 -0.10(-7.87%)
Jan 08, 2018 1.272 1.288 1.243 1.270 29,117 -0.00(-0.07%)
Jan 05, 2018 1.290 1.291 1.260 1.271 72,211 -0.00(-0.25%)
Jan 04, 2018 1.250 1.291 1.250 1.274 34,241 +0.03(+2.75%)
Jan 03, 2018 1.222 1.250 1.222 1.240 17,600 +0.04(+3.33%)
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.