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 (%)
Apr 30, 2009 0.4970 0.4970 0.4970 0.4970 0 +0.01(+2.26%)
Apr 28, 2009 0.4860 0.4860 0.4860 0 +0.04(+9.66%)
Apr 27, 2009 0.4432 0.4432 0.4432 0.4432 8,000 -0.07(-13.10%)
Apr 23, 2009 0.5100 0.5100 0.5100 0.5100 0 -0.02(-3.68%)
Apr 22, 2009 0.5294 0.5376 0.5294 0.5295 11,000 +0.02(+4.89%)
Apr 21, 2009 0.4843 0.5048 0.4800 0.5048 11,000 +0.03(+6.97%)
Apr 20, 2009 0.4928 0.4928 0.4719 0.4719 2,500 +0.04(+9.16%)
Apr 16, 2009 0.4323 0.4323 0.4323 0 +0.06(+17.25%)
Apr 15, 2009 0.3770 0.3770 0.3687 0.3687 16,000 -0.01(-1.78%)
Apr 14, 2009 0.3754 0.3754 0.3754 0.3754 1,500 -0.03(-6.96%)
Apr 13, 2009 0.3708 0.4035 0.3627 0.4035 61,000 +0.03(+8.94%)
Apr 09, 2009 0.3544 0.3704 0.3544 0.3704 14,000 +0.02(+5.65%)
Apr 08, 2009 0.3506 0.3506 0.3506 0.3506 8,000 -0.02(-5.40%)
Apr 07, 2009 0.3700 0.3715 0.3700 0.3706 13,600 -0.01(-2.47%)
Apr 06, 2009 0.3754 0.3800 0.3742 0.3800 5,600 +0.02(+5.58%)
Apr 03, 2009 0.3736 0.3753 0.3599 0.3599 10,985 -0.02(-5.81%)
Apr 02, 2009 0.3721 0.3821 0.3649 0.3821 34,150 -0.01(-2.05%)
Apr 01, 2009 0.4163 0.4163 0.3823 0.3901 58,190 -0.05(-12.16%)
Mar 27, 2009 0.4441 0.4441 0.4441 0 +0.03(+6.07%)
Mar 19, 2009 0.4187 0.4187 0.4187 0 +0.06(+16.47%)
Mar 16, 2009 0.3595 0.3595 0.3595 0 +0.00(+1.24%)
Mar 13, 2009 0.3774 0.3551 0.3551 0.3551 0 +0.00(+0.00%)
Mar 12, 2009 0.3536 0.3551 0.3536 0.3551 10,000 +0.00(+0.00%)
Mar 11, 2009 0.3667 0.3667 0.3551 0.3551 13,000 -0.02(-5.18%)
Mar 10, 2009 0.3745 0.3745 0.3745 0 +0.00(+0.00%)
Mar 09, 2009 0.3745 0.3745 0.3745 0.3745 7,500 -0.00(-0.77%)
Mar 06, 2009 0.3774 0.3774 0.3774 0 +0.00(+0.00%)
Mar 05, 2009 0.3772 0.3774 0.3772 0.3774 3,000 +0.01(+2.28%)
Mar 03, 2009 0.3690 0.3690 0.3690 0 +0.00(+0.00%)
Mar 02, 2009 0.3933 0.3933 0.3690 0.3690 25,000 -0.03(-7.59%)
Feb 26, 2009 0.3993 0.3993 0.3993 0.3993 0 +0.00(+0.00%)
Feb 25, 2009 0.3985 0.3993 0.3985 0.3993 2,500 +0.03(+7.60%)
Feb 24, 2009 0.3711 0.3711 0.3711 0 +0.00(+0.00%)
Feb 23, 2009 0.3958 0.3958 0.3711 0.3711 5,000 -0.00(-0.24%)
Feb 18, 2009 0.3720 0.3720 0.3720 0 +0.00(+0.00%)
Feb 17, 2009 0.3720 0.3720 0.3720 0.3720 2,500 -0.05(-12.76%)
Feb 09, 2009 0.4264 0.4264 0.4264 0 +0.00(+0.00%)
Feb 06, 2009 0.4163 0.4264 0.4163 0.4264 10,000 -0.03(-5.79%)
Jan 28, 2009 0.4526 0.4526 0.4526 0 +0.00(+0.00%)
Jan 27, 2009 0.4526 0.4526 0.4526 0.4526 3,000 -0.07(-13.21%)
Jan 26, 2009 0.5215 0.5215 0.5215 0 +0.00(+0.00%)
Jan 23, 2009 0.4749 0.5321 0.4749 0.5215 9,100 +0.13(+33.51%)
Jan 22, 2009 0.3906 0.3906 0.3906 0 +0.00(+0.00%)
Jan 21, 2009 0.3906 0.3906 0.3906 0.3906 4,500 -0.04(-9.18%)
Jan 20, 2009 0.4301 0.4301 0.4301 0.4301 2,500 +0.02(+4.90%)
Jan 16, 2009 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.22%)
Jan 15, 2009 0.4091 0.4091 0.4091 0.4091 4,000 -0.03(-6.38%)
Jan 14, 2009 0.4370 0.4370 0.4370 0.4370 0 +0.00(+0.00%)
Jan 13, 2009 0.4370 0.4370 0.4370 0.4370 3,000 -0.06(-11.39%)
Jan 12, 2009 0.4932 0.4932 0.4932 0.4932 14,000 +0.03(+5.70%)
Jan 06, 2009 0.4666 0.4666 0.4666 0 +0.00(+0.00%)
Jan 05, 2009 0.5174 0.5174 0.4666 0.4666 19,800 -0.01(-1.14%)
Jan 02, 2009 0.4503 0.4720 0.4404 0.4720 18,000 +0.02(+5.57%)
Dec 31, 2008 0.4373 0.4471 0.4241 0.4471 8,500 +0.05(+12.03%)
Dec 30, 2008 0.3991 0.3991 0.3991 0 +0.00(+0.00%)
Dec 29, 2008 0.3371 0.3991 0.3270 0.3991 15,300 +0.00(+0.96%)
Dec 18, 2008 0.3953 0.3953 0.3953 0.3953 0 +0.00(+0.00%)
Dec 17, 2008 0.3953 0.3953 0.3953 0.3953 2,500 +0.02(+6.64%)
Dec 16, 2008 0.3747 0.3747 0.3707 0.3707 5,000 -0.08(-17.25%)
Dec 12, 2008 0.4480 0.4480 0.4480 0 +0.00(+0.00%)
Dec 11, 2008 0.4561 0.4561 0.4480 0.4480 1,000 +0.03(+7.38%)
Dec 09, 2008 0.4172 0.4172 0.4172 0 +0.00(+0.00%)
Dec 08, 2008 0.4169 0.4172 0.4169 0.4172 3,000 -0.01(-2.84%)
Dec 05, 2008 0.4056 0.4294 0.3979 0.4294 8,000 -0.13(-22.98%)
Dec 04, 2008 0.5575 0.5575 0.5575 0.5575 4,000 +0.05(+9.72%)
Dec 01, 2008 0.5081 0.5081 0.5081 0.5081 0 +0.00(+0.00%)
Nov 28, 2008 0.5081 0.5081 0.5081 0.5081 3,000 +0.15(+39.97%)
Nov 26, 2008 0.3630 0.3630 0.3630 0.3630 1,000 +0.12(+47.44%)
Nov 25, 2008 0.2462 0.2462 0.2462 0 +0.00(+0.00%)
Nov 24, 2008 0.3300 0.3300 0.2462 0.2462 31,000 -0.05(-17.91%)
Nov 21, 2008 0.3033 0.3033 0.2999 0.2999 5,500 -0.06(-17.29%)
Nov 20, 2008 0.3626 0.3626 0.3626 0 +0.00(+0.00%)
Nov 19, 2008 0.3776 0.3776 0.3626 0.3626 11,000 -0.05(-11.99%)
Nov 18, 2008 0.4120 0.4120 0.4120 0 +0.00(+0.00%)
Nov 17, 2008 0.4120 0.4120 0.4120 0.4120 300 -0.03(-7.17%)
Nov 14, 2008 0.4438 0.4438 0.4438 0.4438 500 -0.02(-5.07%)
Nov 13, 2008 0.4674 0.4679 0.4674 0.4675 9,500 -0.03(-6.28%)
Nov 12, 2008 0.5394 0.5477 0.4988 0.4988 11,500 -0.09(-14.57%)
Nov 11, 2008 0.5839 0.5839 0.5839 0.5839 200 -0.04(-6.95%)
Nov 10, 2008 0.6022 0.6294 0.6022 0.6275 7,000 -0.06(-8.66%)
Nov 07, 2008 0.6870 0.6870 0.6870 0.6870 1,000 +0.04(+6.78%)
Nov 06, 2008 0.6518 0.6518 0.6434 0.6434 2,500 -0.07(-10.26%)
Nov 05, 2008 0.7170 0.7170 0.7170 0.7170 9,000 +0.00(+0.35%)
Nov 04, 2008 0.7145 0.7166 0.6835 0.7145 6,000 +0.13(+23.13%)
Oct 31, 2008 0.5803 0.5803 0.5803 0 +0.00(+0.00%)
Oct 30, 2008 0.6008 0.6158 0.5803 0.5803 5,000 +0.13(+27.71%)
Oct 29, 2008 0.4544 0.4544 0.4544 0 +0.00(+0.00%)
Oct 28, 2008 0.4311 0.4544 0.4311 0.4544 32,608 +0.05(+11.18%)
Oct 27, 2008 0.4087 0.4087 0.4087 0.4087 1,500 +0.06(+16.77%)
Oct 24, 2008 0.3500 0.4030 0.3090 0.3500 39,500 -0.05(-12.50%)
Oct 23, 2008 0.4000 0.4418 0.3810 0.4000 15,700 -0.05(-10.15%)
Oct 22, 2008 0.4452 0.4452 0.4452 0.4452 1,000 -0.05(-9.33%)
Oct 21, 2008 0.4910 0.5672 0.4910 0.4910 43,525 -0.07(-11.96%)
Oct 20, 2008 0.5577 0.6363 0.5577 0.5577 17,750 -0.00(-0.77%)
Oct 17, 2008 0.5620 0.5620 0.4918 0.5620 14,725 +0.08(+15.90%)
Oct 16, 2008 0.4849 0.4996 0.4848 0.4849 11,900 -0.14(-22.68%)
Oct 15, 2008 0.6271 0.6790 0.6271 0.6271 6,500 -0.05(-7.34%)
Oct 14, 2008 0.6052 0.7549 0.6664 0.6768 14,200 +0.07(+11.83%)
Oct 13, 2008 0.6052 0.6052 0.6052 0 +0.00(+0.00%)
Oct 10, 2008 0.6052 0.7128 0.5848 0.6052 12,600 -0.15(-19.77%)
Oct 09, 2008 0.7543 0.7718 0.6938 0.7543 11,000 -0.05(-6.50%)
Oct 08, 2008 0.8067 0.8865 0.7085 0.8067 35,000 -0.08(-8.59%)
Oct 07, 2008 0.8929 0.9324 0.8825 0.8825 28,200 -0.01(-1.16%)
Oct 06, 2008 0.8929 0.9265 0.8321 0.8929 29,800 -0.10(-10.17%)
Oct 03, 2008 0.9940 1.093 0.9817 0.9940 16,000 -0.01(-0.77%)
Oct 02, 2008 1.002 1.109 0.8530 1.002 90,900 -0.11(-9.74%)
Oct 01, 2008 1.110 1.306 0.9779 1.110 55,800 -0.13(-10.59%)
Sep 30, 2008 1.241 1.316 1.131 1.241 87,300 +0.15(+13.42%)
Sep 29, 2008 1.102 1.213 1.094 1.094 103,000 -0.01(-0.72%)
Sep 26, 2008 1.102 1.102 1.102 1.102 10,000 -0.04(-3.82%)
Sep 23, 2008 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Sep 22, 2008 1.146 1.146 1.127 1.146 10,000 +0.20(+21.14%)
Sep 19, 2008 0.9460 0.9460 0.8968 0.9460 9,000 +0.10(+11.93%)
Sep 18, 2008 0.8452 0.8452 0.8205 0.8452 2,000 -0.06(-6.84%)
Sep 17, 2008 0.9073 0.9073 0.9059 0.9073 3,000 -0.09(-8.81%)
Sep 16, 2008 0.9950 0.9950 0.9816 0.9950 6,400 -0.04(-4.20%)
Sep 15, 2008 1.039 1.048 1.039 1.039 2,000 +0.01(+0.64%)
Sep 12, 2008 1.032 1.032 1.032 1.032 2,000 +0.03(+3.36%)
Sep 11, 2008 0.9985 0.9985 0.9692 0.9985 3,800 -0.13(-11.67%)
Sep 10, 2008 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 09, 2008 1.130 1.189 1.130 1.130 8,700 -0.09(-7.42%)
Sep 08, 2008 1.221 1.221 1.221 1.221 400 +0.04(+3.08%)
Sep 05, 2008 1.185 1.229 1.157 1.185 24,500 -0.09(-6.70%)
Aug 28, 2008 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 27, 2008 1.270 1.278 1.263 1.270 3,500 +0.02(+1.99%)
Aug 26, 2008 1.245 1.254 1.245 1.245 20,500 -0.18(-12.76%)
Aug 25, 2008 1.427 1.427 1.427 0 +0.00(+0.00%)
Aug 22, 2008 1.427 1.427 1.417 1.427 10,000 +0.02(+1.62%)
Aug 21, 2008 1.404 1.404 1.404 1.404 1,500 +0.07(+5.57%)
Aug 20, 2008 1.330 1.330 1.330 1.330 1,500 +0.10(+8.15%)
Aug 19, 2008 1.253 1.230 1.230 1.230 900 -0.02(-1.85%)
Aug 18, 2008 1.253 1.253 1.253 1.253 1,000 +0.11(+9.90%)
Aug 15, 2008 1.140 1.140 1.140 1.140 400 -0.06(-5.24%)
Aug 14, 2008 1.203 1.262 1.203 1.203 10,000 -0.04(-3.44%)
Aug 13, 2008 1.246 1.265 1.246 1.246 2,200 -0.05(-4.15%)
Aug 12, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 11, 2008 1.300 1.300 1.300 1.300 400 -0.09(-6.23%)
Aug 08, 2008 1.386 1.395 1.386 1.386 7,500 -0.04(-2.89%)
Aug 07, 2008 1.428 1.465 1.428 1.428 1,800 +0.03(+2.12%)
Aug 06, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 05, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 04, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 01, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Jul 31, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Jul 30, 2008 1.398 1.398 1.398 1.398 300 -0.05(-3.44%)
Jul 29, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jul 28, 2008 1.448 1.510 1.441 1.448 7,800 +0.02(+1.34%)
Jul 25, 2008 1.429 1.429 1.429 1.429 500 +0.03(+2.47%)
Jul 24, 2008 1.394 1.394 1.394 1.394 500 +0.01(+0.54%)
Jul 23, 2008 1.387 1.499 1.387 1.387 5,300 +0.04(+2.89%)
Jul 22, 2008 1.348 1.399 1.348 1.348 3,700 -0.21(-13.23%)
Jul 21, 2008 1.478 1.553 1.551 1.553 5,000 +0.08(+5.08%)
Jul 18, 2008 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Jul 17, 2008 1.497 1.500 1.478 1.478 10,200 -0.02(-1.29%)
Jul 16, 2008 1.497 1.608 1.497 1.497 6,100 -0.10(-6.43%)
Jul 15, 2008 1.600 1.677 1.600 1.600 7,000 -0.07(-4.25%)
Jul 14, 2008 1.671 1.671 1.650 1.671 4,000 +0.06(+3.55%)
Jul 11, 2008 1.614 1.614 1.614 1.614 0 +0.00(+0.00%)
Jul 10, 2008 1.614 1.793 1.613 1.614 10,000 +0.06(+3.69%)
Jul 09, 2008 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Jul 08, 2008 1.556 1.563 1.500 1.556 4,600 -0.11(-6.86%)
Jul 07, 2008 1.671 1.799 1.622 1.671 16,600 -0.04(-2.54%)
Jul 04, 2008 1.714 1.778 1.676 1.714 2,300 +0.00(+0.00%)
Jul 03, 2008 1.714 1.778 1.676 1.714 2,300 -0.03(-1.92%)
Jul 02, 2008 1.748 1.782 1.748 1.748 2,800 -0.04(-2.11%)
Jul 01, 2008 1.786 1.786 1.786 1.786 0 +0.00(+0.00%)
Jun 30, 2008 1.786 1.865 1.786 1.786 13,700 -0.00(-0.07%)
Jun 27, 2008 1.787 1.846 1.778 1.787 7,300 -0.06(-3.30%)
Jun 26, 2008 1.848 1.891 1.848 1.848 5,600 -0.09(-4.75%)
Jun 25, 2008 1.940 1.940 1.928 1.940 2,700 +0.04(+2.37%)
Jun 24, 2008 1.895 1.895 1.895 1.895 1,000 -0.05(-2.81%)
Jun 23, 2008 1.954 1.966 1.947 1.950 8,800 -0.00(-0.22%)
Jun 20, 2008 1.954 1.954 1.954 1.954 1,000 +0.04(+1.84%)
Jun 19, 2008 1.919 1.955 1.916 1.919 6,300 -0.05(-2.38%)
Jun 18, 2008 1.965 1.965 1.943 1.965 1,700 +0.02(+1.18%)
Jun 17, 2008 1.942 1.943 1.942 1.942 11,200 +0.04(+2.03%)
Jun 16, 2008 1.904 1.904 1.886 1.904 2,000 +0.06(+3.33%)
Jun 13, 2008 1.842 1.862 1.842 1.842 1,500 -0.06(-2.94%)
Jun 12, 2008 1.898 1.914 1.845 1.898 8,800 +0.05(+2.74%)
Jun 11, 2008 1.847 1.969 1.847 1.847 2,800 -0.10(-5.05%)
Jun 10, 2008 1.946 1.946 1.945 1.946 3,500 -0.05(-2.54%)
Jun 09, 2008 1.996 1.996 1.955 1.996 16,400 +0.00(+0.13%)
Jun 06, 2008 1.994 2.005 1.985 1.994 10,800 -0.04(-1.77%)
Jun 05, 2008 2.030 2.146 1.971 2.030 80,800 -0.12(-5.66%)
Jun 04, 2008 2.152 2.178 2.148 2.152 25,200 -0.04(-1.95%)
Jun 03, 2008 2.195 2.241 2.164 2.195 33,900 -0.04(-1.93%)
Jun 02, 2008 2.238 2.238 2.179 2.238 8,000 +0.06(+2.52%)
May 30, 2008 2.236 2.206 2.183 2.183 8,900 -0.05(-2.38%)
May 29, 2008 2.236 2.236 2.236 2.236 2,000 +0.02(+0.90%)
May 28, 2008 2.216 2.216 2.216 2.216 100 +0.03(+1.40%)
May 27, 2008 2.247 2.251 2.186 2.186 18,400 -0.06(-2.72%)
May 26, 2008 2.247 2.264 2.247 2.247 3,500 +0.00(+0.00%)
May 23, 2008 2.247 2.264 2.247 2.247 3,500 +0.03(+1.39%)
May 22, 2008 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
May 21, 2008 2.216 2.266 2.216 2.216 2,200 -0.06(-2.73%)
May 20, 2008 2.278 2.321 2.249 2.278 49,800 +0.02(+0.75%)
May 19, 2008 2.261 2.261 2.261 2.261 0 +0.00(+0.00%)
May 16, 2008 2.261 2.298 2.251 2.261 36,000 -0.02(-0.93%)
May 15, 2008 2.282 2.300 2.249 2.282 99,700 +0.01(+0.35%)
May 14, 2008 2.274 2.274 2.264 2.274 1,000 -0.28(-11.02%)
May 13, 2008 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
May 12, 2008 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
May 09, 2008 2.400 2.586 2.556 2.556 2,700 +0.16(+6.50%)
May 08, 2008 2.400 2.430 2.373 2.400 34,400 -0.07(-2.84%)
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.