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, 2021 2.368 2.480 2.360 2.480 57,677 +0.15(+6.44%)
Mar 30, 2021 2.255 2.340 2.230 2.330 107,197 +0.04(+1.75%)
Mar 29, 2021 2.370 2.480 2.270 2.290 82,150 -0.07(-2.97%)
Mar 26, 2021 2.321 2.420 2.310 2.360 153,400 +0.08(+3.51%)
Mar 25, 2021 2.314 2.314 2.150 2.280 371,617 -0.07(-2.98%)
Mar 24, 2021 2.480 2.510 2.350 2.350 172,034 -0.06(-2.49%)
Mar 23, 2021 2.620 2.620 2.390 2.410 192,801 -0.21(-8.02%)
Mar 22, 2021 2.670 2.670 2.532 2.620 117,796 +0.09(+3.74%)
Mar 19, 2021 2.400 2.526 2.370 2.526 90,100 +0.11(+4.36%)
Mar 18, 2021 2.540 2.660 2.420 2.420 89,645 -0.12(-4.72%)
Mar 17, 2021 2.467 2.570 2.437 2.540 109,581 +0.06(+2.42%)
Mar 16, 2021 2.520 2.530 2.430 2.480 77,873 -0.04(-1.59%)
Mar 15, 2021 2.654 2.780 2.510 2.520 138,817 -0.14(-5.26%)
Mar 12, 2021 2.700 2.700 2.558 2.660 151,400 -0.03(-1.12%)
Mar 11, 2021 2.450 2.700 2.443 2.690 149,383 +0.29(+11.88%)
Mar 10, 2021 2.490 2.490 2.368 2.404 57,744 -0.03(-1.06%)
Mar 09, 2021 2.400 2.440 2.340 2.430 75,672 +0.04(+1.67%)
Mar 08, 2021 2.394 2.500 2.290 2.390 83,035 +0.03(+1.27%)
Mar 05, 2021 2.410 2.410 2.160 2.360 192,400 +0.08(+3.51%)
Mar 04, 2021 2.417 2.450 2.177 2.280 370,251 -0.14(-5.80%)
Mar 03, 2021 2.474 2.610 2.410 2.421 165,587 -0.11(-4.33%)
Mar 02, 2021 2.395 2.560 2.370 2.530 146,202 +0.11(+4.60%)
Mar 01, 2021 2.720 2.720 2.419 2.419 224,068 -0.06(-2.43%)
Feb 26, 2021 2.450 2.589 2.365 2.479 222,400 -0.09(-3.54%)
Feb 25, 2021 3.000 3.000 2.550 2.570 280,225 -0.23(-8.21%)
Feb 24, 2021 2.647 2.800 2.600 2.800 256,355 +0.21(+8.13%)
Feb 23, 2021 2.507 2.600 2.290 2.589 219,440 +0.05(+1.94%)
Feb 22, 2021 2.400 2.560 2.350 2.540 416,592 +0.19(+8.09%)
Feb 19, 2021 2.210 2.353 2.010 2.350 553,700 +0.31(+15.19%)
Feb 18, 2021 2.071 2.190 2.000 2.040 136,108 +0.04(+2.00%)
Feb 17, 2021 2.010 2.080 1.950 2.000 101,526 +0.02(+1.01%)
Feb 16, 2021 2.000 2.072 1.920 1.980 132,977 +0.12(+6.45%)
Feb 12, 2021 1.860 1.920 1.750 1.860 74,700 +0.01(+0.54%)
Feb 11, 2021 1.830 1.899 1.820 1.850 62,658 +0.00(+0.00%)
Feb 10, 2021 1.920 1.950 1.850 1.850 111,196 -0.01(-0.54%)
Feb 09, 2021 1.990 1.990 1.830 1.860 75,609 -0.01(-0.53%)
Feb 08, 2021 1.850 1.930 1.850 1.870 99,745 +0.06(+3.31%)
Feb 05, 2021 1.780 1.810 1.720 1.810 79,000 +0.10(+5.85%)
Feb 04, 2021 1.748 1.748 1.700 1.710 72,150 -0.04(-2.29%)
Feb 03, 2021 1.710 1.770 1.709 1.750 42,517 +0.05(+2.94%)
Feb 02, 2021 1.796 1.800 1.676 1.700 80,193 -0.06(-3.57%)
Feb 01, 2021 1.690 1.800 1.690 1.763 77,842 +0.07(+3.85%)
Jan 29, 2021 1.820 1.920 1.650 1.698 169,400 -0.12(-6.47%)
Jan 28, 2021 1.630 1.850 1.630 1.815 120,995 +0.18(+10.67%)
Jan 27, 2021 1.650 1.770 1.550 1.640 396,430 -0.18(-9.89%)
Jan 26, 2021 1.932 1.941 1.801 1.820 137,350 -0.12(-6.19%)
Jan 25, 2021 2.050 2.080 1.900 1.940 330,810 -0.06(-2.86%)
Jan 22, 2021 2.010 2.050 1.940 1.997 55,500 -0.07(-3.34%)
Jan 21, 2021 1.983 2.066 1.970 2.066 72,381 +0.11(+5.41%)
Jan 20, 2021 1.880 1.970 1.870 1.960 92,193 +0.15(+8.50%)
Jan 19, 2021 1.750 1.812 1.700 1.806 108,286 +0.08(+4.42%)
Jan 15, 2021 1.870 1.900 1.690 1.730 137,400 -0.14(-7.49%)
Jan 14, 2021 1.830 1.870 1.800 1.870 82,452 +0.10(+5.65%)
Jan 13, 2021 1.830 1.830 1.736 1.770 131,291 -0.05(-2.85%)
Jan 12, 2021 1.740 1.822 1.700 1.822 54,220 +0.05(+2.97%)
Jan 11, 2021 1.728 1.820 1.650 1.769 131,686 -0.08(-4.36%)
Jan 08, 2021 1.897 1.920 1.783 1.850 117,000 -0.05(-2.63%)
Jan 07, 2021 1.730 1.910 1.720 1.900 211,163 +0.17(+9.83%)
Jan 06, 2021 1.597 1.735 1.580 1.730 186,353 +0.15(+9.51%)
Jan 05, 2021 1.482 1.600 1.480 1.580 86,975 +0.11(+7.47%)
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.