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: 3:20 PM EDT, May 23, 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, 2015 1.040 1.150 1.030 1.142 21,400 +0.15(+15.04%)
Apr 28, 2015 0.9927 0.9927 0.9927 0 -0.04(-3.62%)
Apr 27, 2015 1.030 1.030 1.030 1.030 6,000 +0.13(+14.44%)
Apr 21, 2015 0.9000 0.9000 0.9000 0 +0.01(+1.56%)
Apr 20, 2015 0.8862 0.8862 0.8862 0.8862 3,500 -0.02(-2.19%)
Apr 16, 2015 0.9060 0.9060 0.9060 4 +0.01(+0.78%)
Apr 14, 2015 0.8990 0.8990 0.8990 0 -0.04(-4.36%)
Apr 10, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Apr 08, 2015 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Apr 07, 2015 0.9670 0.9700 0.9670 0.9700 10,000 +0.02(+2.46%)
Apr 06, 2015 0.9467 0.9467 0.9467 0.9467 5,000 +0.07(+8.07%)
Mar 27, 2015 0.8760 0.8760 0.8760 0 -0.04(-4.87%)
Mar 25, 2015 0.9208 0.9208 0.9208 0 -0.04(-3.88%)
Mar 24, 2015 0.9600 0.9600 0.9580 0.9580 21,100 -0.01(-1.26%)
Mar 23, 2015 0.9835 0.9835 0.9702 0.9702 4,600 +0.01(+1.06%)
Mar 20, 2015 0.9148 0.9600 0.9108 0.9600 16,242 +0.04(+4.58%)
Mar 19, 2015 0.9180 0.9180 0.9180 0.9180 1,000 +0.02(+2.00%)
Mar 18, 2015 0.8851 0.9000 0.8851 0.9000 350 +0.02(+2.39%)
Mar 17, 2015 0.8790 0.8790 0.8790 0.8790 391 +0.02(+2.07%)
Mar 16, 2015 0.9100 0.9100 0.8612 0.8612 80,015 -0.04(-4.31%)
Mar 12, 2015 0.9000 0.9000 0.9000 65 +0.02(+2.27%)
Mar 11, 2015 0.8502 0.8800 0.8501 0.8800 20,000 -0.03(-3.30%)
Mar 10, 2015 0.9100 0.9100 0.9100 0.9100 12,300 +0.00(+0.00%)
Mar 09, 2015 0.9100 0.9140 0.9100 0.9100 60,000 -0.06(-6.64%)
Mar 05, 2015 0.9747 0.9747 0.9747 0 -0.03(-2.61%)
Mar 03, 2015 1.001 1.001 1.001 0 -0.01(-0.91%)
Feb 26, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 25, 2015 1.010 1.010 0.9921 1.000 7,101 +0.03(+2.65%)
Feb 24, 2015 0.9600 0.9900 0.9600 0.9742 31,100 -0.01(-0.59%)
Feb 23, 2015 1.000 1.000 0.9800 0.9800 31,000 -0.09(-8.41%)
Feb 20, 2015 1.057 1.070 1.057 1.070 5,075 -0.07(-6.44%)
Feb 18, 2015 1.144 1.144 1.144 0 +0.11(+11.04%)
Feb 17, 2015 1.030 1.030 1.030 1.030 2,500 -0.01(-0.96%)
Feb 13, 2015 1.040 1.040 1.040 0 +0.07(+6.78%)
Feb 12, 2015 0.9740 0.9740 0.9740 0.9740 20,040 +0.05(+4.95%)
Feb 10, 2015 0.9281 0.9281 0.9281 40 -0.05(-5.38%)
Feb 09, 2015 0.9680 0.9809 0.9680 0.9809 5,000 +0.04(+4.24%)
Feb 06, 2015 0.9410 0.9420 0.9410 0.9410 2,200 +0.05(+5.19%)
Feb 05, 2015 0.8946 0.8946 0.8946 0.8946 1,030 +0.02(+2.47%)
Feb 04, 2015 0.8760 0.8760 0.8660 0.8730 37,700 +0.06(+7.54%)
Feb 02, 2015 0.8118 0.8118 0.8118 0 +0.02(+2.76%)
Jan 30, 2015 0.7900 0.7900 0.7900 0.7900 10,025 -0.01(-0.88%)
Jan 29, 2015 0.7920 0.7970 0.7751 0.7970 27,045 +0.00(+0.50%)
Jan 28, 2015 0.8000 0.8000 0.7930 0.7930 30,425 -0.08(-9.58%)
Jan 27, 2015 0.8800 0.8800 0.8770 0.8770 32,060 +0.00(+0.34%)
Jan 26, 2015 0.8733 0.8750 0.8733 0.8740 10,000 -0.00(-0.13%)
Jan 23, 2015 0.9000 0.9000 0.8751 0.8751 18,750 -0.06(-6.61%)
Jan 22, 2015 0.9320 0.9370 0.9320 0.9370 5,000 -0.03(-2.88%)
Jan 21, 2015 0.9547 0.9740 0.9547 0.9648 14,210 -0.01(-0.54%)
Jan 20, 2015 0.9800 0.9900 0.9700 0.9700 45,650 -0.10(-9.35%)
Jan 16, 2015 1.070 1.070 1.070 0 +0.06(+5.94%)
Jan 15, 2015 1.004 1.010 1.004 1.010 11,000 +0.04(+4.12%)
Jan 14, 2015 1.010 1.010 0.9491 0.9700 77,125 -0.15(-13.39%)
Jan 13, 2015 1.120 0 -0.11(-9.22%)
Jan 12, 2015 1.204 1.234 1.204 1.234 10,350 -0.05(-3.61%)
Jan 09, 2015 1.296 1.296 1.280 1.280 10,325 -0.05(-3.76%)
Jan 08, 2015 1.339 1.339 1.322 1.330 2,225 -0.03(-2.56%)
Jan 07, 2015 1.320 1.365 1.320 1.365 21,004 +0.02(+1.87%)
Jan 06, 2015 1.340 1.340 1.340 1.340 5,600 +0.01(+0.75%)
Jan 05, 2015 1.330 1.330 1.330 1.330 50,000 +0.01(+0.76%)
Dec 31, 2014 1.320 1.320 1.320 8 +0.04(+2.92%)
Dec 30, 2014 1.308 1.308 1.282 1.283 100,000 -0.02(-1.34%)
Dec 29, 2014 1.300 1.300 1.300 1.300 11,000 +0.00(+0.00%)
Dec 26, 2014 1.340 1.340 1.300 1.300 7,400 -0.00(-0.34%)
Dec 22, 2014 1.304 1.304 1.304 0 -0.05(-3.59%)
Dec 19, 2014 1.350 1.360 1.350 1.353 2,000 +0.05(+3.62%)
Dec 17, 2014 1.306 1.306 1.306 0 +0.11(+8.81%)
Dec 16, 2014 1.200 0 +0.00(+0.00%)
Dec 15, 2014 1.250 1.254 1.200 1.200 20,000 -0.10(-7.90%)
Dec 12, 2014 1.330 1.332 1.303 1.303 15,000 -0.10(-6.93%)
Dec 11, 2014 1.400 1.400 1.400 1.400 5,000 -0.06(-4.11%)
Dec 09, 2014 1.460 1.460 1.460 0 -0.02(-1.35%)
Dec 05, 2014 1.402 1.394 1.480 11,000 -0.05(-3.27%)
Dec 03, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Dec 02, 2014 1.530 1.530 1.530 1.530 2,000 -0.12(-7.27%)
Dec 01, 2014 1.650 1.650 1.650 1.650 1,850 -0.15(-8.28%)
Nov 28, 2014 1.800 1.800 1.693 1.799 77,750 -0.10(-5.37%)
Nov 25, 2014 1.901 1.901 1.901 0 -0.08(-3.98%)
Nov 24, 2014 1.980 1.980 1.980 1.980 1,700 -0.02(-0.88%)
Nov 21, 2014 2.049 2.049 1.998 1.998 25,100 +0.10(+5.11%)
Nov 20, 2014 1.900 1.900 1.900 1.900 2,105 -0.01(-0.50%)
Nov 19, 2014 1.910 1.910 1.910 1.910 2,250 -0.09(-4.50%)
Nov 12, 2014 2.000 2.000 2.000 0 +0.29(+16.80%)
Nov 11, 2014 1.712 1.712 1.712 1.712 1,000 +0.00(+0.13%)
Nov 10, 2014 1.718 1.718 1.710 1.710 3,300 -0.02(-1.19%)
Nov 07, 2014 1.731 1.731 1.731 1.731 200 -0.03(-1.87%)
Nov 05, 2014 1.764 1.764 1.764 0 -0.05(-2.60%)
Nov 03, 2014 1.810 1.810 1.810 0 -0.02(-1.07%)
Oct 31, 2014 1.809 1.830 1.770 1.830 6,200 +0.01(+0.64%)
Oct 29, 2014 1.818 1.818 1.818 0 +0.02(+1.35%)
Oct 28, 2014 1.794 1.794 1.794 1.794 1,300 +0.00(+0.07%)
Oct 27, 2014 1.800 1.866 1.866 1.793 950 -0.07(-3.90%)
Oct 23, 2014 1.866 1.866 1.866 0 -0.01(-0.62%)
Oct 22, 2014 1.950 1.950 1.877 1.877 500 +0.26(+15.88%)
Oct 16, 2014 1.600 1.620 1.600 1.620 46,900 -0.03(-1.82%)
Oct 15, 2014 1.695 1.695 1.650 1.650 25,000 -0.15(-8.46%)
Oct 14, 2014 1.802 1.802 1.802 1.802 1,200 -0.04(-2.25%)
Oct 10, 2014 1.844 1.844 1.844 0 -0.06(-3.10%)
Oct 09, 2014 1.966 1.966 1.900 1.903 24,100 -0.08(-3.95%)
Oct 06, 2014 1.981 1.981 1.981 0 +0.07(+3.72%)
Oct 03, 2014 1.950 1.950 1.910 1.910 74,697 -0.09(-4.50%)
Oct 02, 2014 2.000 2.000 2.000 2.000 10,000 -0.15(-6.98%)
Sep 29, 2014 2.150 2.150 2.150 0 +0.01(+0.33%)
Sep 25, 2014 2.143 2.143 2.143 0 -0.04(-1.76%)
Sep 24, 2014 2.181 2.181 2.181 2.181 490 +0.03(+1.37%)
Sep 22, 2014 2.152 2.152 2.152 30 -0.22(-9.20%)
Sep 19, 2014 2.390 2.403 2.369 2.370 35,536 -0.13(-5.02%)
Sep 17, 2014 2.495 2.495 2.495 0 +0.03(+1.27%)
Sep 16, 2014 2.485 2.485 2.459 2.464 2,274 +0.01(+0.57%)
Sep 15, 2014 2.450 2.450 2.450 2.450 1,000 -0.09(-3.37%)
Sep 12, 2014 2.526 2.535 2.526 2.535 1,700 +0.08(+3.07%)
Sep 10, 2014 2.460 2.460 2.460 0 -0.06(-2.34%)
Sep 09, 2014 2.519 2.519 2.519 2.519 600 -0.06(-2.37%)
Sep 08, 2014 2.600 2.600 2.580 2.580 3,450 -0.10(-3.73%)
Sep 05, 2014 2.675 2.680 2.675 2.680 1,050 +0.03(+1.13%)
Sep 02, 2014 2.650 2.650 2.650 0 -0.07(-2.71%)
Aug 29, 2014 2.724 2.724 2.724 0 -0.00(-0.00%)
Aug 28, 2014 2.724 2.724 2.724 2.724 300 -0.04(-1.34%)
Aug 27, 2014 2.810 2.810 2.761 2.761 6,005 +0.00(+0.15%)
Aug 26, 2014 2.730 2.757 2.730 2.757 400 +0.06(+2.24%)
Aug 25, 2014 2.790 2.790 2.697 2.697 1,300 -0.02(-0.85%)
Aug 22, 2014 2.720 2.737 2.720 2.720 11,200 +0.09(+3.45%)
Aug 18, 2014 2.629 2.629 2.629 0 +0.06(+2.31%)
Aug 13, 2014 2.570 2.570 2.570 0 -0.07(-2.65%)
Aug 12, 2014 2.620 2.640 2.620 2.640 7,250 +0.26(+10.69%)
Aug 06, 2014 2.385 2.385 2.385 130 -0.05(-2.11%)
Aug 05, 2014 2.437 2.437 2.437 2.437 1,000 -0.17(-6.54%)
Jul 30, 2014 2.607 2.607 2.607 0 +0.01(+0.57%)
Jul 25, 2014 2.650 2.650 2.592 2.592 6,300 +0.02(+0.79%)
Jul 24, 2014 2.572 2.572 2.572 2.572 1,000 -0.05(-1.83%)
Jul 23, 2014 2.618 2.620 2.618 2.620 3,786 +0.04(+1.63%)
Jul 22, 2014 2.578 2.578 2.578 2.578 1,000 +0.08(+3.12%)
Jul 18, 2014 2.500 2.500 2.500 0 +0.06(+2.33%)
Jul 17, 2014 2.560 2.560 2.443 2.443 9,765 -0.10(-4.06%)
Jul 16, 2014 2.620 2.620 2.546 2.546 5,200 -0.07(-2.81%)
Jul 15, 2014 2.679 2.679 2.620 2.620 6,100 -0.05(-1.96%)
Jul 14, 2014 2.700 2.700 2.660 2.672 5,500 -0.06(-2.11%)
Jul 11, 2014 2.842 2.842 2.730 2.730 76,900 -0.09(-3.19%)
Jul 10, 2014 2.799 2.820 2.751 2.820 1,900 -0.01(-0.30%)
Jul 09, 2014 2.750 2.898 2.750 2.828 6,150 +0.07(+2.50%)
Jul 08, 2014 2.650 2.759 2.643 2.759 18,615 +0.10(+3.73%)
Jul 07, 2014 2.717 2.717 2.660 2.660 16,200 +0.15(+5.91%)
Jul 03, 2014 2.511 2.511 2.511 0 +0.02(+0.94%)
Jul 02, 2014 2.366 2.550 2.366 2.488 46,500 +0.22(+9.61%)
Jul 01, 2014 2.270 2.270 2.270 2.270 500 +0.02(+0.72%)
Jun 30, 2014 2.240 2.330 2.240 2.254 37,570 +0.03(+1.52%)
Jun 27, 2014 2.160 2.220 2.160 2.220 2,315 +0.03(+1.37%)
Jun 26, 2014 2.190 2.190 2.190 2.190 300 -0.11(-4.78%)
Jun 24, 2014 2.300 2.300 2.300 0 +0.04(+1.72%)
Jun 23, 2014 2.240 2.261 2.240 2.261 1,700 +0.02(+1.04%)
Jun 20, 2014 2.238 2.238 2.238 2.238 1,000 +0.06(+2.52%)
Jun 18, 2014 2.183 2.183 2.183 0 +0.14(+6.81%)
Jun 16, 2014 2.044 2.044 2.044 0 +0.05(+2.71%)
Jun 12, 2014 1.990 1.990 1.990 0 -0.03(-1.70%)
Jun 09, 2014 2.025 2.025 2.025 0 -0.02(-1.20%)
Jun 06, 2014 2.070 2.082 2.049 2.049 10,200 -0.04(-1.96%)
Jun 04, 2014 2.090 2.090 2.090 2.090 20 -0.13(-5.86%)
Jun 02, 2014 2.220 2.220 2.220 0 +0.09(+4.23%)
May 30, 2014 2.130 2.130 2.130 2.130 1,950 +0.00(+0.05%)
May 29, 2014 2.150 2.150 2.129 2.129 21,000 -0.07(-3.23%)
May 28, 2014 2.200 2.200 2.200 2.200 5,000 -0.04(-1.79%)
May 27, 2014 2.242 2.242 2.240 2.240 8,700 +0.15(+7.18%)
May 22, 2014 2.090 2.090 2.090 0 +0.02(+1.00%)
May 20, 2014 2.069 2.069 2.069 2.069 0 -0.05(-2.39%)
May 16, 2014 2.120 2.120 2.120 0 -0.00(-0.05%)
May 15, 2014 2.214 2.214 2.121 2.121 8,075 -0.21(-8.85%)
May 14, 2014 2.327 2.327 2.327 2.327 10,000 +0.10(+4.35%)
May 12, 2014 2.230 2.230 2.230 20 +0.17(+8.47%)
May 09, 2014 1.996 2.056 1.980 2.056 60,900 -0.04(-2.10%)
May 07, 2014 2.100 2.100 2.100 0 -0.06(-2.63%)
May 06, 2014 2.160 2.160 2.157 2.157 4,800 +0.03(+1.26%)
May 02, 2014 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
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.