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 (%)
Jun 30, 2022 1.300 1.343 1.278 1.318 91,452 -0.04(-3.12%)
Jun 29, 2022 1.490 1.520 1.358 1.360 99,508 -0.16(-10.64%)
Jun 28, 2022 1.600 1.623 1.500 1.522 86,092 -0.01(-0.52%)
Jun 27, 2022 1.470 1.560 1.451 1.530 71,256 +0.11(+7.75%)
Jun 24, 2022 1.350 1.460 1.350 1.420 54,525 +0.09(+6.53%)
Jun 23, 2022 1.450 1.454 1.280 1.333 175,211 -0.12(-8.18%)
Jun 22, 2022 1.500 1.530 1.450 1.452 318,971 -0.20(-12.02%)
Jun 21, 2022 1.598 1.650 1.560 1.650 100,474 +0.08(+5.10%)
Jun 17, 2022 1.560 1.590 1.495 1.570 99,870 -0.01(-0.63%)
Jun 16, 2022 1.645 1.674 1.570 1.580 107,652 -0.20(-11.24%)
Jun 15, 2022 1.705 1.780 1.700 1.780 44,658 +0.02(+1.14%)
Jun 14, 2022 1.930 1.930 1.720 1.760 65,233 -0.07(-4.03%)
Jun 13, 2022 1.872 1.960 1.830 1.834 99,430 -0.19(-9.21%)
Jun 10, 2022 2.030 2.040 1.900 2.020 96,004 +0.02(+1.00%)
Jun 09, 2022 2.290 2.290 1.990 2.000 825,055 -0.22(-9.91%)
Jun 08, 2022 2.360 2.360 2.210 2.220 15,413 -0.05(-2.20%)
Jun 07, 2022 2.220 2.270 2.200 2.270 155,987 -0.01(-0.44%)
Jun 06, 2022 2.270 2.320 2.240 2.280 24,754 +0.04(+1.81%)
Jun 03, 2022 2.260 2.280 2.230 2.240 19,792 -0.11(-4.50%)
Jun 02, 2022 2.340 2.360 2.249 2.345 107,070 +0.22(+10.09%)
Jun 01, 2022 2.230 2.230 2.095 2.130 15,531 -0.04(-1.84%)
May 31, 2022 2.286 2.310 2.090 2.170 238,953 +0.07(+3.33%)
May 27, 2022 2.030 2.135 2.030 2.100 105,536 +0.02(+0.91%)
May 26, 2022 2.050 2.090 2.050 2.081 103,391 +0.06(+2.99%)
May 25, 2022 2.120 2.120 2.006 2.021 101,892 -0.02(-0.95%)
May 24, 2022 2.050 2.050 2.000 2.040 19,998 -0.01(-0.49%)
May 23, 2022 2.000 2.110 2.000 2.050 41,275 +0.05(+2.50%)
May 20, 2022 2.071 2.071 1.960 2.000 19,340 -0.04(-1.96%)
May 19, 2022 2.020 2.076 1.990 2.040 80,514 +0.10(+5.16%)
May 18, 2022 2.075 2.100 1.930 1.940 139,837 -0.17(-8.06%)
May 17, 2022 1.901 2.180 1.858 2.110 210,012 +0.33(+18.71%)
May 16, 2022 1.760 1.820 1.745 1.778 32,885 +0.03(+1.86%)
May 13, 2022 1.655 1.790 1.650 1.745 134,544 +0.15(+9.06%)
May 12, 2022 1.650 1.650 1.520 1.600 449,530 -0.08(-4.76%)
May 11, 2022 1.630 1.804 1.630 1.680 83,201 +0.01(+0.60%)
May 10, 2022 1.790 1.816 1.628 1.670 131,789 -0.10(-5.65%)
May 09, 2022 1.910 1.924 1.755 1.770 273,522 -0.24(-11.94%)
May 06, 2022 1.970 2.096 1.970 2.010 137,060 -0.09(-4.29%)
May 05, 2022 2.300 2.300 2.060 2.100 125,380 -0.17(-7.49%)
May 04, 2022 2.169 2.270 2.100 2.270 113,649 +0.14(+6.57%)
May 03, 2022 2.110 2.172 2.110 2.130 92,523 +0.02(+0.95%)
May 02, 2022 2.160 2.170 2.062 2.110 216,269 -0.14(-6.01%)
Apr 29, 2022 2.384 2.442 2.240 2.245 74,562 -0.07(-3.02%)
Apr 28, 2022 2.210 2.330 2.200 2.315 62,390 +0.10(+4.75%)
Apr 27, 2022 2.280 2.282 2.160 2.210 178,525 +0.03(+1.38%)
Apr 26, 2022 2.403 2.460 2.170 2.180 369,306 -0.35(-13.83%)
Apr 25, 2022 2.560 2.560 2.370 2.530 173,613 -0.05(-1.75%)
Apr 22, 2022 2.700 2.750 2.550 2.575 241,751 -0.20(-7.37%)
Apr 21, 2022 2.970 2.990 2.750 2.780 74,854 -0.18(-6.08%)
Apr 20, 2022 2.982 2.982 2.900 2.960 38,467 -0.03(-1.00%)
Apr 19, 2022 3.100 3.100 2.920 2.990 87,557 -0.08(-2.61%)
Apr 18, 2022 2.770 3.070 2.770 3.070 208,034 +0.29(+10.43%)
Apr 14, 2022 2.990 2.990 2.775 2.780 56,920 -0.05(-1.77%)
Apr 13, 2022 2.790 2.846 2.770 2.830 156,605 +0.06(+2.17%)
Apr 12, 2022 2.790 2.846 2.755 2.770 71,104 +0.00(+0.00%)
Apr 11, 2022 2.830 2.980 2.750 2.770 56,122 -0.10(-3.48%)
Apr 08, 2022 2.850 2.890 2.810 2.870 44,354 +0.06(+2.14%)
Apr 07, 2022 2.800 2.832 2.751 2.810 103,309 +0.01(+0.36%)
Apr 06, 2022 2.900 2.920 2.770 2.800 217,383 -0.12(-4.11%)
Apr 05, 2022 3.136 3.136 2.910 2.920 109,198 -0.16(-5.19%)
Apr 04, 2022 3.078 3.115 3.030 3.080 162,609 +0.08(+2.67%)
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.