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 (%)
Jun 30, 2020 0.4300 0.4685 0.4300 0.4685 160,078 +0.04(+8.57%)
Jun 29, 2020 0.4279 0.4315 0.4186 0.4315 49,900 +0.01(+1.79%)
Jun 26, 2020 0.4239 0.4239 0.4239 0.4239 1,200 +0.00(+0.12%)
Jun 25, 2020 0.4234 0.4234 0.4234 0.4234 3,007 -0.01(-2.87%)
Jun 24, 2020 0.4491 0.4492 0.4240 0.4359 85,431 -0.02(-5.24%)
Jun 23, 2020 0.4281 0.4600 0.4281 0.4600 12,512 +0.04(+10.55%)
Jun 22, 2020 0.4161 0.4161 0.4161 0.4161 10,087 -0.01(-2.09%)
Jun 19, 2020 0.4273 0.4273 0.4100 0.4250 7,000 +0.03(+6.49%)
Jun 18, 2020 0.4046 0.4099 0.3991 0.3991 7,160 -0.01(-3.25%)
Jun 17, 2020 0.4323 0.4323 0.4100 0.4125 1,207 +0.00(+0.86%)
Jun 16, 2020 0.4190 0.4299 0.4020 0.4090 6,288 -0.01(-2.11%)
Jun 15, 2020 0.3636 0.4178 0.3623 0.4178 31,934 +0.01(+2.75%)
Jun 12, 2020 0.4210 0.4280 0.4066 0.4066 21,900 -0.00(-0.66%)
Jun 11, 2020 0.4100 0.4337 0.4093 0.4093 23,890 -0.06(-12.49%)
Jun 10, 2020 0.4806 0.5029 0.4581 0.4677 218,196 +0.04(+10.23%)
Jun 09, 2020 0.4211 0.4356 0.4211 0.4243 121,027 -0.03(-6.25%)
Jun 08, 2020 0.4000 0.4526 0.4000 0.4526 42,225 +0.05(+12.11%)
Jun 05, 2020 0.3800 0.4037 0.3764 0.4037 229,600 +0.03(+9.26%)
Jun 04, 2020 0.3699 0.3702 0.3590 0.3695 4,175 +0.00(+1.21%)
Jun 03, 2020 0.3420 0.3700 0.3420 0.3651 11,775 +0.01(+1.42%)
Jun 02, 2020 0.3685 0.3685 0.3531 0.3600 6,847 -0.01(-1.67%)
Jun 01, 2020 0.3498 0.3661 0.3498 0.3661 10,327 +0.02(+7.05%)
May 29, 2020 0.3560 0.3560 0.3313 0.3420 11,800 -0.02(-4.39%)
May 28, 2020 0.3539 0.3581 0.3500 0.3577 89,150 +0.00(+1.22%)
May 27, 2020 0.3495 0.3534 0.3374 0.3534 29,978 -0.01(-2.51%)
May 26, 2020 0.3600 0.3625 0.3440 0.3625 10,718 +0.01(+4.02%)
May 22, 2020 0.3550 0.3550 0.3448 0.3485 3,200 -0.02(-6.04%)
May 21, 2020 0.3700 0.3709 0.3620 0.3709 3,178 -0.01(-3.54%)
May 20, 2020 0.3730 0.3845 0.3585 0.3845 131,383 +0.03(+9.42%)
May 19, 2020 0.3350 0.3641 0.3350 0.3514 7,777 +0.02(+6.48%)
May 18, 2020 0.3182 0.3350 0.3182 0.3300 17,032 +0.00(+0.36%)
May 15, 2020 0.3330 0.3341 0.3240 0.3288 25,100 -0.00(-0.87%)
May 14, 2020 0.3274 0.3317 0.3060 0.3317 17,726 -0.01(-3.15%)
May 13, 2020 0.3465 0.3521 0.3425 0.3425 14,501 -0.01(-2.14%)
May 12, 2020 0.3439 0.3569 0.3439 0.3500 8,154 +0.01(+2.04%)
May 11, 2020 0.3620 0.3620 0.3430 0.3430 8,602 -0.02(-5.25%)
May 08, 2020 0.3601 0.3770 0.3601 0.3620 112,200 +0.01(+3.87%)
May 07, 2020 0.3400 0.3622 0.3400 0.3485 249,708 +0.03(+7.86%)
May 06, 2020 0.3273 0.3273 0.3231 0.3231 19,400 -0.00(-1.19%)
May 05, 2020 0.3245 0.3440 0.3245 0.3270 46,082 -0.00(-0.30%)
May 04, 2020 0.3245 0.3286 0.3230 0.3280 2,783 +0.01(+2.21%)
May 01, 2020 0.3175 0.3209 0.3159 0.3209 1,400 -0.00(-1.41%)
Apr 30, 2020 0.3514 0.3514 0.3255 0.3255 20,552 -0.01(-3.30%)
Apr 29, 2020 0.3190 0.3766 0.3190 0.3366 217,985 +0.04(+14.10%)
Apr 28, 2020 0.3089 0.3089 0.2950 0.2950 3,412 -0.02(-7.00%)
Apr 27, 2020 0.3145 0.3185 0.3009 0.3172 124,893 +0.01(+2.32%)
Apr 24, 2020 0.3150 0.3200 0.3050 0.3100 133,400 +0.01(+2.21%)
Apr 23, 2020 0.3340 0.3340 0.3033 0.3033 7,030 +0.00(+0.40%)
Apr 22, 2020 0.2801 0.3100 0.2801 0.3021 87,456 -0.00(-0.33%)
Apr 21, 2020 0.3090 0.3090 0.2964 0.3031 15,745 -0.01(-2.85%)
Apr 20, 2020 0.3115 0.3182 0.3064 0.3120 7,538 -0.01(-2.50%)
Apr 17, 2020 0.3150 0.3208 0.3150 0.3200 1,700 +0.01(+3.09%)
Apr 16, 2020 0.3350 0.3350 0.3069 0.3104 31,732 -0.00(-1.30%)
Apr 15, 2020 0.3500 0.3500 0.3086 0.3145 22,489 -0.04(-11.76%)
Apr 14, 2020 0.3846 0.3861 0.3540 0.3564 43,665 +0.03(+8.00%)
Apr 13, 2020 0.3305 0.3305 0.3192 0.3300 3,450 +0.01(+3.64%)
Apr 09, 2020 0.3520 0.3520 0.3184 0.3184 7,800 -0.01(-4.04%)
Apr 08, 2020 0.3000 0.3318 0.2912 0.3318 344,700 +0.05(+16.01%)
Apr 07, 2020 0.2754 0.3200 0.2683 0.2860 17,835 +0.03(+12.55%)
Apr 06, 2020 0.2625 0.2625 0.2541 0.2541 575 +0.01(+4.57%)
Apr 02, 2020 0.2430 0.2430 0.2430 0 +0.01(+5.51%)
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.