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 (%)
Apr 30, 2012 4.267 4.268 4.267 4.268 2,700 +0.14(+3.34%)
Apr 26, 2012 4.130 4.130 4.130 0 +0.03(+0.83%)
Apr 25, 2012 4.056 4.096 4.056 4.096 20,000 +0.07(+1.76%)
Apr 24, 2012 4.090 4.090 4.024 4.025 10,000 -0.09(-2.31%)
Apr 23, 2012 4.180 4.180 4.120 4.120 13,700 -0.41(-9.07%)
Apr 13, 2012 4.531 4.531 4.531 0 -0.03(-0.56%)
Apr 12, 2012 4.556 4.556 4.556 4.556 100 +0.25(+5.77%)
Apr 11, 2012 4.310 4.310 4.308 4.308 2,500 -0.01(-0.25%)
Apr 10, 2012 4.376 4.376 4.319 4.319 7,900 -0.13(-3.02%)
Apr 09, 2012 4.498 4.522 4.454 4.454 17,900 -0.22(-4.76%)
Apr 05, 2012 4.738 4.738 4.676 4.676 2,100 -0.18(-3.77%)
Apr 03, 2012 4.859 4.859 4.859 11,700 +0.17(+3.52%)
Apr 02, 2012 4.694 4.694 4.694 4.694 1,000 +0.44(+10.42%)
Mar 30, 2012 4.310 4.314 4.236 4.251 17,300 -0.10(-2.25%)
Mar 29, 2012 4.393 4.397 4.327 4.349 5,500 -0.13(-3.00%)
Mar 28, 2012 4.494 4.592 4.484 4.484 7,700 -0.09(-1.96%)
Mar 27, 2012 4.573 4.573 4.573 4.573 3,000 -0.18(-3.79%)
Mar 26, 2012 4.753 4.753 4.753 4.753 500 +0.19(+4.21%)
Mar 22, 2012 4.561 4.561 4.561 0 -0.02(-0.44%)
Mar 20, 2012 4.581 4.581 4.581 0 -0.12(-2.64%)
Mar 19, 2012 4.750 4.750 4.671 4.705 1,600 -0.05(-1.05%)
Mar 16, 2012 4.825 4.825 4.755 4.755 3,500 -0.01(-0.25%)
Mar 15, 2012 4.767 4.767 4.767 4.767 1,000 -0.07(-1.51%)
Mar 12, 2012 4.840 4.840 4.840 0 -0.25(-4.94%)
Mar 09, 2012 5.091 5.101 5.091 5.091 5,000 +0.12(+2.49%)
Mar 08, 2012 4.968 4.968 4.968 4.968 2,800 +0.28(+6.00%)
Mar 07, 2012 4.682 4.694 4.682 4.687 16,500 +0.10(+2.22%)
Mar 06, 2012 4.429 4.590 4.429 4.585 9,500 -0.21(-4.32%)
Mar 05, 2012 4.959 4.959 4.770 4.792 20,600 -0.26(-5.11%)
Mar 02, 2012 5.146 5.148 5.050 5.050 5,000 -0.11(-2.13%)
Feb 29, 2012 5.160 5.160 5.160 5.160 0 +0.00(+0.10%)
Feb 28, 2012 5.186 5.186 5.127 5.155 8,800 -0.07(-1.28%)
Feb 27, 2012 5.222 5.222 5.222 5.222 500 -0.28(-5.09%)
Feb 23, 2012 5.502 5.502 5.502 5.502 0 -0.06(-0.99%)
Feb 22, 2012 5.355 5.557 5.355 5.557 6,300 +0.23(+4.36%)
Feb 21, 2012 5.327 5.327 5.325 5.325 1,500 +0.12(+2.23%)
Feb 16, 2012 5.209 5.209 5.209 0 +0.17(+3.44%)
Feb 15, 2012 5.066 5.066 5.020 5.036 4,800 +0.06(+1.22%)
Feb 14, 2012 5.075 5.105 4.976 4.976 5,300 -0.11(-2.21%)
Feb 13, 2012 5.088 5.088 5.088 5.088 2,200 +0.06(+1.19%)
Feb 10, 2012 5.040 5.040 5.027 5.028 2,686 -0.16(-3.05%)
Feb 09, 2012 5.185 5.186 5.182 5.186 16,200 -0.06(-1.13%)
Feb 08, 2012 5.245 5.245 5.245 5.245 1,400 +0.04(+0.74%)
Feb 07, 2012 5.207 5.207 5.207 5.207 1,000 -0.14(-2.67%)
Feb 06, 2012 5.343 5.366 5.342 5.350 4,800 -0.18(-3.20%)
Feb 03, 2012 5.542 5.542 5.527 5.527 2,300 +0.08(+1.45%)
Feb 02, 2012 5.567 5.567 5.446 5.448 17,700 +0.05(+0.83%)
Feb 01, 2012 5.403 5.403 5.403 5.403 2,500 +0.30(+5.88%)
Jan 31, 2012 5.260 5.269 5.103 5.103 3,100 +0.06(+1.15%)
Jan 30, 2012 5.257 5.257 5.045 5.045 2,500 -0.25(-4.72%)
Jan 27, 2012 6.075 6.075 5.293 5.295 74,900 -0.84(-13.71%)
Jan 26, 2012 6.189 6.189 6.116 6.136 26,000 +0.27(+4.66%)
Jan 25, 2012 5.863 5.863 5.863 5.863 1,000 +0.01(+0.22%)
Jan 24, 2012 5.850 5.850 5.850 5.850 600 -0.10(-1.66%)
Jan 23, 2012 6.144 6.144 5.949 5.949 2,500 -0.10(-1.60%)
Jan 20, 2012 6.174 6.234 6.046 6.046 26,200 +0.06(+1.01%)
Jan 18, 2012 5.986 5.986 5.986 0 +0.05(+0.78%)
Jan 17, 2012 6.101 6.101 5.939 5.939 11,000 +0.23(+4.07%)
Jan 13, 2012 5.873 5.873 5.694 5.707 4,900 -0.18(-3.08%)
Jan 12, 2012 6.013 6.013 5.888 5.888 800 -0.13(-2.16%)
Jan 10, 2012 6.019 6.019 6.019 0 +0.04(+0.59%)
Jan 09, 2012 5.984 5.984 5.984 5.984 500 +0.01(+0.21%)
Jan 06, 2012 6.021 6.021 5.971 5.971 800 +0.02(+0.37%)
Jan 05, 2012 5.882 5.949 5.882 5.949 500 +0.10(+1.72%)
Jan 04, 2012 5.907 6.009 5.848 5.848 31,200 +0.39(+7.08%)
Dec 30, 2011 5.462 5.462 5.462 5.462 700 +0.06(+1.14%)
Dec 28, 2011 5.400 5.400 5.400 5.400 0 -0.11(-1.99%)
Dec 23, 2011 5.510 5.510 5.510 5.510 0 +0.10(+1.84%)
Dec 21, 2011 5.410 5.410 5.410 5.410 2,033 +0.15(+2.92%)
Dec 20, 2011 5.250 5.256 5.250 5.256 7,100 +0.18(+3.48%)
Dec 19, 2011 5.130 5.130 5.080 5.080 1,800 +0.04(+0.85%)
Dec 14, 2011 5.037 5.037 5.037 5.037 0 -0.18(-3.53%)
Dec 12, 2011 5.221 5.221 5.221 5.221 0 -0.38(-6.84%)
Dec 09, 2011 5.512 5.615 5.512 5.605 1,300 +0.36(+6.83%)
Dec 08, 2011 5.329 5.340 5.247 5.247 2,000 -0.30(-5.46%)
Dec 07, 2011 5.070 5.550 5.070 5.550 39,600 +0.67(+13.81%)
Dec 05, 2011 4.876 4.876 4.876 0 +0.25(+5.40%)
Dec 02, 2011 4.687 4.687 4.626 4.626 1,500 -0.21(-4.25%)
Nov 30, 2011 4.831 4.831 4.831 0 +0.35(+7.74%)
Nov 29, 2011 4.247 4.506 4.247 4.484 15,800 +0.33(+7.91%)
Nov 28, 2011 4.205 4.226 4.156 4.156 2,800 +0.25(+6.52%)
Nov 23, 2011 3.902 3.902 3.902 0 -0.02(-0.40%)
Nov 21, 2011 3.917 3.917 3.917 0 -0.25(-6.10%)
Nov 18, 2011 4.010 4.215 4.010 4.171 2,300 +0.19(+4.89%)
Nov 17, 2011 4.197 4.197 3.961 3.977 22,000 -0.38(-8.76%)
Nov 16, 2011 4.424 4.424 4.343 4.359 4,600 -0.08(-1.83%)
Nov 15, 2011 4.534 4.534 4.440 4.440 12,700 -0.11(-2.42%)
Nov 14, 2011 4.601 4.601 4.548 4.550 21,100 -0.27(-5.54%)
Nov 10, 2011 4.817 4.817 4.817 0 -0.08(-1.60%)
Nov 09, 2011 4.995 4.995 4.896 4.896 8,400 -0.28(-5.43%)
Nov 08, 2011 5.124 5.176 5.124 5.176 4,100 +0.00(+0.10%)
Nov 07, 2011 5.171 5.171 5.171 5.171 1,000 +0.01(+0.21%)
Nov 04, 2011 5.163 5.163 5.161 5.161 1,500 +0.13(+2.53%)
Nov 03, 2011 5.033 5.033 5.033 5.033 2,000 +0.05(+1.07%)
Nov 02, 2011 4.980 4.980 4.980 4.980 2,900 +0.07(+1.39%)
Nov 01, 2011 4.742 4.972 4.742 4.912 10,400 -0.54(-9.86%)
Oct 31, 2011 5.449 5.449 5.449 5.449 1,000 -0.02(-0.28%)
Oct 28, 2011 5.455 5.464 5.424 5.464 3,200 +0.01(+0.14%)
Oct 27, 2011 5.444 5.479 5.380 5.457 32,700 +0.44(+8.66%)
Oct 26, 2011 4.994 5.022 4.876 5.022 18,000 +0.06(+1.28%)
Oct 25, 2011 4.946 4.958 4.946 4.958 3,000 -0.11(-2.18%)
Oct 24, 2011 4.999 5.106 4.989 5.068 8,200 +0.22(+4.54%)
Oct 21, 2011 5.030 5.031 4.827 4.848 2,700 +0.21(+4.54%)
Oct 20, 2011 4.697 4.806 4.638 4.638 17,300 -0.28(-5.71%)
Oct 19, 2011 5.011 5.013 4.918 4.918 4,900 -0.16(-3.07%)
Oct 18, 2011 4.954 5.074 4.954 5.074 4,200 +0.02(+0.49%)
Oct 17, 2011 5.144 5.144 5.049 5.049 7,100 -0.36(-6.67%)
Oct 14, 2011 5.158 5.410 5.158 5.410 14,503 +0.57(+11.87%)
Oct 13, 2011 4.990 4.990 4.836 4.836 1,700 -0.32(-6.23%)
Oct 12, 2011 5.129 5.265 5.129 5.157 69,100 +0.30(+6.08%)
Oct 11, 2011 4.886 4.886 4.855 4.862 7,200 +0.10(+2.00%)
Oct 07, 2011 4.766 4.766 4.766 0 -0.01(-0.24%)
Oct 06, 2011 4.787 4.803 4.731 4.778 15,700 +0.51(+12.01%)
Oct 05, 2011 4.072 4.266 4.072 4.266 2,700 +0.82(+23.93%)
Oct 04, 2011 3.393 3.453 3.245 3.442 11,400 +0.01(+0.31%)
Oct 03, 2011 3.733 3.800 3.432 3.432 9,300 -0.60(-14.86%)
Sep 30, 2011 3.820 4.030 3.820 4.030 2,200 -0.05(-1.18%)
Sep 29, 2011 4.487 4.487 3.990 4.078 17,200 -0.36(-8.15%)
Sep 28, 2011 4.736 4.736 4.440 4.440 3,000 -0.34(-7.04%)
Sep 27, 2011 4.783 4.783 4.777 4.777 1,100 +0.28(+6.33%)
Sep 26, 2011 4.289 4.492 4.267 4.492 13,300 +0.13(+3.00%)
Sep 23, 2011 4.186 4.361 4.149 4.361 1,600 -0.11(-2.36%)
Sep 22, 2011 4.472 4.569 4.426 4.467 33,200 -0.66(-12.83%)
Sep 21, 2011 5.521 5.570 5.124 5.124 16,200 -0.84(-14.05%)
Sep 20, 2011 6.184 6.184 5.961 5.961 8,300 -0.08(-1.27%)
Sep 19, 2011 6.038 6.038 6.038 6.038 100 -0.42(-6.43%)
Sep 16, 2011 6.322 6.454 6.322 6.453 18,600 +0.22(+3.56%)
Sep 15, 2011 6.231 6.231 6.231 6.231 500 +0.14(+2.37%)
Sep 14, 2011 5.998 6.087 5.998 6.087 1,400 +0.07(+1.18%)
Sep 13, 2011 6.107 6.107 6.016 6.016 5,300 +0.11(+1.79%)
Sep 12, 2011 5.983 6.039 5.910 5.910 21,000 -0.40(-6.40%)
Sep 09, 2011 6.425 6.425 6.285 6.314 16,300 -0.24(-3.60%)
Sep 08, 2011 6.771 6.771 6.549 6.549 9,500 -0.23(-3.38%)
Sep 07, 2011 6.660 6.780 6.650 6.778 14,800 +0.34(+5.31%)
Sep 06, 2011 6.288 6.437 6.201 6.437 9,200 -0.07(-1.15%)
Sep 02, 2011 6.530 6.630 6.506 6.511 13,000 -0.39(-5.60%)
Sep 01, 2011 6.888 6.907 6.888 6.897 2,100 -0.13(-1.90%)
Aug 31, 2011 7.031 7.031 7.031 7.031 100 +0.03(+0.45%)
Aug 29, 2011 7.000 7.000 7.000 0 +0.49(+7.45%)
Aug 26, 2011 6.514 6.514 6.514 6.514 1,800 +0.21(+3.32%)
Aug 25, 2011 6.250 6.305 6.250 6.305 2,300 +0.02(+0.27%)
Aug 24, 2011 6.288 6.288 6.288 6.288 1,800 -0.09(-1.43%)
Aug 23, 2011 6.351 6.380 6.351 6.380 1,500 +0.00(+0.04%)
Aug 19, 2011 6.377 6.377 6.377 0 -0.18(-2.69%)
Aug 18, 2011 6.576 6.677 6.519 6.553 4,600 -0.30(-4.42%)
Aug 17, 2011 6.507 6.924 6.507 6.856 3,000 +0.33(+5.09%)
Aug 16, 2011 6.494 6.524 6.414 6.524 8,200 -0.18(-2.67%)
Aug 15, 2011 6.724 6.724 6.703 6.703 1,100 +0.01(+0.16%)
Aug 12, 2011 6.790 6.790 6.692 6.692 3,400 +0.18(+2.70%)
Aug 11, 2011 6.317 6.516 6.253 6.516 12,000 +0.39(+6.39%)
Aug 10, 2011 6.125 6.125 6.125 6.125 100 -0.01(-0.13%)
Aug 09, 2011 5.735 6.133 5.723 6.133 7,600 +0.39(+6.81%)
Aug 08, 2011 5.761 5.971 5.592 5.742 28,300 -0.71(-11.00%)
Aug 05, 2011 6.298 6.475 6.094 6.452 29,900 +0.05(+0.74%)
Aug 04, 2011 7.011 7.011 6.404 6.404 37,600 -0.67(-9.51%)
Aug 03, 2011 7.332 7.332 6.987 7.077 32,700 -0.27(-3.64%)
Aug 02, 2011 7.441 7.503 7.340 7.345 17,900 -0.08(-1.03%)
Jul 29, 2011 7.421 7.421 7.421 0 +0.09(+1.18%)
Jul 28, 2011 7.051 7.335 7.008 7.335 31,100 +0.12(+1.62%)
Jul 27, 2011 7.316 7.324 7.218 7.218 33,100 -0.30(-4.05%)
Jul 26, 2011 7.522 7.522 7.522 7.522 100 -0.12(-1.54%)
Jul 25, 2011 7.713 7.718 7.640 7.640 33,300 -0.08(-1.03%)
Jul 22, 2011 7.602 7.720 7.592 7.720 36,500 +0.14(+1.78%)
Jul 21, 2011 7.571 7.590 7.552 7.584 12,600 -0.02(-0.29%)
Jul 20, 2011 7.544 7.606 7.544 7.606 6,900 +0.08(+1.10%)
Jul 19, 2011 7.530 7.586 7.499 7.524 41,500 +0.31(+4.33%)
Jul 18, 2011 7.230 7.230 7.212 7.212 500 -0.02(-0.22%)
Jul 15, 2011 7.227 7.227 7.227 7.227 900 -0.38(-4.95%)
Jul 13, 2011 7.604 7.604 7.604 0 +0.26(+3.58%)
Jul 12, 2011 7.202 7.343 7.200 7.341 1,100 +0.25(+3.51%)
Jul 11, 2011 7.200 7.200 7.082 7.092 37,700 -0.45(-5.99%)
Jul 08, 2011 7.500 7.553 7.500 7.544 1,300 -0.32(-4.03%)
Jul 07, 2011 7.861 7.861 7.824 7.861 3,400 +0.19(+2.49%)
Jul 06, 2011 7.930 7.930 7.629 7.670 26,300 -0.34(-4.20%)
Jul 05, 2011 7.933 8.006 7.912 8.006 1,600 +0.22(+2.85%)
Jun 30, 2011 7.785 7.785 7.785 0 +0.10(+1.30%)
Jun 29, 2011 7.450 7.685 7.385 7.685 42,900 +0.49(+6.84%)
Jun 28, 2011 6.989 7.223 6.989 7.192 5,100 +0.12(+1.75%)
Jun 24, 2011 7.068 7.068 7.068 0 +0.09(+1.31%)
Jun 23, 2011 7.034 7.034 6.976 6.977 13,100 -0.43(-5.87%)
Jun 22, 2011 7.287 7.412 7.287 7.412 2,700 +0.33(+4.72%)
Jun 21, 2011 7.075 7.078 7.075 7.078 400 +0.22(+3.27%)
Jun 20, 2011 6.688 6.855 6.668 6.854 10,000 +0.31(+4.80%)
Jun 16, 2011 6.540 6.540 6.540 19,900 -0.17(-2.55%)
Jun 15, 2011 6.775 6.891 6.663 6.711 21,500 -0.50(-6.92%)
Jun 14, 2011 7.042 7.220 7.042 7.210 13,500 +0.56(+8.44%)
Jun 13, 2011 6.769 6.819 6.636 6.649 10,600 -0.19(-2.73%)
Jun 10, 2011 6.913 6.913 6.835 6.835 10,600 -0.25(-3.59%)
Jun 09, 2011 7.076 7.120 7.075 7.090 16,700 +0.01(+0.15%)
Jun 08, 2011 7.280 7.280 7.030 7.079 15,360 -0.37(-5.01%)
Jun 07, 2011 7.767 7.768 7.452 7.453 10,200 -0.19(-2.51%)
Jun 06, 2011 7.648 7.708 7.644 7.645 1,300 -0.07(-0.94%)
Jun 03, 2011 7.546 7.717 7.546 7.717 800 +0.20(+2.62%)
May 24, 2011 7.481 7.530 7.400 7.520 122,800 -0.11(-1.38%)
May 20, 2011 7.625 7.625 7.625 0 +0.21(+2.78%)
May 19, 2011 7.419 7.419 7.419 7.419 100 +0.11(+1.57%)
May 18, 2011 7.294 7.304 7.294 7.304 6,000 +0.30(+4.25%)
May 17, 2011 6.784 7.007 6.771 7.007 3,300 +0.23(+3.43%)
May 16, 2011 6.723 6.851 6.723 6.774 4,800 -0.06(-0.92%)
May 13, 2011 6.880 6.912 6.837 6.837 6,400 +0.15(+2.30%)
May 12, 2011 6.456 6.684 6.456 6.684 3,500 +0.23(+3.51%)
May 11, 2011 6.715 6.786 6.457 6.457 32,300 -0.44(-6.38%)
May 10, 2011 7.100 7.100 6.891 6.897 17,600 -0.27(-3.75%)
May 09, 2011 7.155 7.166 7.155 7.166 1,000 +0.26(+3.80%)
May 06, 2011 6.860 7.132 6.860 6.904 7,600 -0.04(-0.59%)
May 05, 2011 7.025 7.091 6.876 6.944 34,900 -0.41(-5.53%)
May 04, 2011 7.564 7.566 7.226 7.351 3,800 -0.24(-3.18%)
May 03, 2011 7.659 7.659 7.593 7.593 800 -0.21(-2.64%)
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.