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 (%)
Jul 31, 2017 0.8369 0.8369 0.8290 0.8290 2,118 +0.05(+6.64%)
Jul 28, 2017 0.7774 0.7774 0.7774 0.7774 1,100 -0.02(-2.68%)
Jul 27, 2017 0.7988 0.7988 0.7988 0.7988 1,000 -0.04(-4.78%)
Jul 26, 2017 0.8325 0.8400 0.8257 0.8389 12,528 +0.06(+7.34%)
Jul 25, 2017 0.7855 0.7889 0.7815 0.7815 9,017 +0.05(+6.88%)
Jul 21, 2017 0.7312 0.7312 0.7312 0 +0.00(+0.63%)
Jul 20, 2017 0.7266 0.7266 0.7266 0.7266 2,500 +0.00(+0.06%)
Jul 19, 2017 0.7262 0.7262 0.7262 0.7262 10,000 -0.01(-0.97%)
Jul 18, 2017 0.7301 0.7333 0.7301 0.7333 4,000 -0.01(-0.69%)
Jul 17, 2017 0.7397 0.7397 0.7384 0.7384 5,875 +0.08(+11.88%)
Jul 14, 2017 0.6625 0.6625 0.6600 0.6600 25,000 -0.01(-0.83%)
Jul 13, 2017 0.6794 0.6794 0.6655 0.6655 23,499 -0.03(-4.93%)
Jul 12, 2017 0.7000 0.7000 0.7000 0.7000 4,000 +0.04(+6.06%)
Jul 11, 2017 0.6554 0.6600 0.6554 0.6600 8,000 +0.03(+4.78%)
Jul 05, 2017 0.6299 0.6299 0.6299 0 +0.02(+3.26%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 10 +0.00(+0.00%)
Jun 27, 2017 0.6100 0.6100 0.6100 10 +0.03(+5.17%)
Jun 26, 2017 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.50%)
Jun 23, 2017 0.5771 0.5771 0.5771 0.5771 1,500 -0.00(-0.60%)
Jun 21, 2017 0.5806 0.5806 0.5806 0 +0.01(+1.36%)
Jun 19, 2017 0.5728 0.5728 0.5728 0 +0.02(+3.36%)
Jun 15, 2017 0.5542 0.5542 0.5542 0 -0.02(-3.11%)
Jun 14, 2017 0.5718 0.5720 0.5717 0.5720 30,000 +0.00(+0.19%)
Jun 13, 2017 0.5709 0.5709 0.5709 0.5709 20,000 -0.01(-1.82%)
Jun 09, 2017 0.5815 0.5815 0.5815 0 +0.01(+1.66%)
Jun 08, 2017 0.5535 0.5720 0.5535 0.5720 5,150 +0.01(+2.66%)
Jun 07, 2017 0.5572 0.5572 0.5572 0.5572 100 +0.02(+3.11%)
Jun 06, 2017 0.5374 0.5478 0.5374 0.5404 15,000 +0.00(+0.69%)
Jun 05, 2017 0.5500 0.5500 0.5367 0.5367 58,500 -0.01(-1.34%)
Jun 02, 2017 0.5520 0.5520 0.5440 0.5440 151,000 -0.02(-2.68%)
Jun 01, 2017 0.5596 0.5601 0.5527 0.5590 51,000 -0.01(-1.24%)
May 31, 2017 0.5824 0.5824 0.5596 0.5660 349,000 -0.02(-2.78%)
May 30, 2017 0.5810 0.5822 0.5810 0.5822 48,500 -0.00(-0.05%)
May 26, 2017 0.5975 0.5975 0.5825 0.5825 51,520 -0.01(-1.27%)
May 25, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
May 24, 2017 0.6000 0.6000 0.5989 0.5990 100,000 +0.00(+0.67%)
May 23, 2017 0.6035 0.6035 0.5920 0.5950 53,000 -0.03(-4.65%)
May 22, 2017 0.6240 0.6240 0.6240 0.6240 120 +0.03(+5.76%)
May 19, 2017 0.5900 0.5900 0.5900 0.5900 10,013 +0.04(+6.69%)
May 18, 2017 0.5500 0.5612 0.5500 0.5530 100,200 -0.03(-4.66%)
May 17, 2017 0.5981 0.5981 0.5800 0.5800 28,000 -0.01(-1.69%)
May 16, 2017 0.5973 0.5973 0.5900 0.5900 20,200 +0.00(+0.25%)
May 15, 2017 0.5992 0.6029 0.5885 0.5885 1,832 +0.00(+0.60%)
May 12, 2017 0.5850 0.5850 0.5850 0.5850 5,000 +0.01(+1.19%)
May 08, 2017 0.5781 0.5781 0.5781 0 -0.01(-1.40%)
May 05, 2017 0.5880 0.5880 0.5863 0.5863 25,300 +0.02(+2.86%)
May 04, 2017 0.6050 0.6050 0.5628 0.5700 47,000 -0.06(-8.84%)
May 03, 2017 0.6300 0.6300 0.6253 0.6253 38,313 -0.03(-4.97%)
May 02, 2017 0.6600 0.6600 0.6580 0.6580 1,300 -0.02(-2.62%)
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.