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 (%)
Jul 30, 2021 3.020 3.030 2.880 2.900 208,554 -0.12(-3.97%)
Jul 29, 2021 3.050 3.080 2.965 3.020 141,351 +0.05(+1.68%)
Jul 28, 2021 3.050 3.050 2.950 2.970 80,595 -0.04(-1.30%)
Jul 27, 2021 2.971 3.009 2.811 3.009 470,105 +0.06(+2.01%)
Jul 26, 2021 2.790 3.010 2.790 2.950 284,073 +0.15(+5.35%)
Jul 23, 2021 2.870 2.870 2.650 2.800 260,052 +0.07(+2.55%)
Jul 22, 2021 2.880 2.880 2.680 2.730 149,337 +0.01(+0.37%)
Jul 21, 2021 2.560 2.730 2.520 2.720 142,371 +0.21(+8.24%)
Jul 20, 2021 2.425 2.580 2.400 2.513 99,166 +0.08(+3.41%)
Jul 19, 2021 2.580 2.580 2.410 2.430 203,071 -0.21(-7.96%)
Jul 16, 2021 2.944 2.944 2.640 2.640 325,772 -0.27(-9.27%)
Jul 15, 2021 2.890 2.980 2.880 2.910 140,771 +0.05(+1.75%)
Jul 14, 2021 3.090 3.090 2.840 2.860 102,986 -0.09(-3.05%)
Jul 13, 2021 3.050 3.050 2.940 2.950 64,321 -0.10(-3.28%)
Jul 12, 2021 3.000 3.110 2.940 3.050 183,976 +0.03(+1.01%)
Jul 09, 2021 2.760 3.044 2.760 3.019 115,685 +0.20(+7.07%)
Jul 08, 2021 2.750 2.900 2.750 2.820 130,790 -0.09(-3.09%)
Jul 07, 2021 2.845 2.962 2.830 2.910 78,156 +0.07(+2.46%)
Jul 06, 2021 3.008 3.053 2.835 2.840 124,417 -0.11(-3.73%)
Jul 02, 2021 2.935 2.960 2.880 2.950 139,291 +0.03(+1.03%)
Jul 01, 2021 3.000 3.070 2.920 2.920 47,631 -0.03(-1.02%)
Jun 30, 2021 3.090 3.090 2.900 2.950 166,493 +0.01(+0.35%)
Jun 29, 2021 2.865 3.028 2.865 2.940 116,997 -0.01(-0.35%)
Jun 28, 2021 3.000 3.220 2.950 2.950 180,310 -0.16(-5.08%)
Jun 25, 2021 3.050 3.150 3.050 3.108 85,637 -0.00(-0.06%)
Jun 24, 2021 3.220 3.220 3.050 3.110 177,673 -0.04(-1.25%)
Jun 23, 2021 3.100 3.182 3.080 3.150 265,709 +0.11(+3.77%)
Jun 22, 2021 2.974 3.080 2.923 3.035 289,278 +0.08(+2.88%)
Jun 21, 2021 2.620 2.980 2.620 2.950 484,078 +0.18(+6.50%)
Jun 18, 2021 2.750 2.830 2.650 2.770 150,391 -0.06(-2.12%)
Jun 17, 2021 2.950 2.975 2.710 2.830 536,283 -0.17(-5.82%)
Jun 16, 2021 3.110 3.195 2.955 3.005 152,206 -0.07(-2.21%)
Jun 15, 2021 3.210 3.270 3.000 3.073 407,079 -0.26(-7.72%)
Jun 14, 2021 3.435 3.455 3.320 3.330 134,695 -0.10(-2.92%)
Jun 11, 2021 3.350 3.500 3.350 3.430 102,923 +0.10(+2.95%)
Jun 10, 2021 3.275 3.430 3.250 3.332 94,529 -0.05(-1.42%)
Jun 09, 2021 3.330 3.410 3.310 3.380 67,844 +0.03(+0.90%)
Jun 08, 2021 3.352 3.500 3.300 3.350 105,899 -0.03(-0.86%)
Jun 07, 2021 3.250 3.600 3.250 3.379 289,041 -0.10(-2.91%)
Jun 04, 2021 3.340 3.519 3.340 3.480 327,700 +0.13(+3.88%)
Jun 03, 2021 3.415 3.490 3.415 3.350 232,011 -0.06(-1.75%)
Jun 02, 2021 3.840 3.840 3.400 3.409 259,881 -0.25(-6.84%)
Jun 01, 2021 3.440 3.800 3.440 3.660 148,975 +0.04(+1.10%)
May 28, 2021 3.750 3.760 3.480 3.620 184,428 +0.01(+0.33%)
May 27, 2021 3.484 3.650 3.390 3.608 284,578 +0.25(+7.40%)
May 26, 2021 3.270 3.440 3.245 3.359 144,144 +0.09(+2.73%)
May 25, 2021 3.250 3.410 3.250 3.270 129,092 -0.08(-2.53%)
May 24, 2021 3.300 3.560 3.280 3.355 120,961 +0.05(+1.60%)
May 21, 2021 3.534 3.542 3.260 3.302 339,800 -0.19(-5.56%)
May 20, 2021 3.430 3.510 3.430 3.496 170,421 +0.08(+2.25%)
May 19, 2021 3.350 3.483 3.242 3.419 577,995 -0.17(-4.75%)
May 18, 2021 3.750 3.780 3.590 3.590 185,824 -0.09(-2.43%)
May 17, 2021 3.702 3.716 3.570 3.679 151,762 +0.01(+0.26%)
May 14, 2021 3.600 3.820 3.560 3.670 162,231 +0.07(+1.94%)
May 13, 2021 3.750 4.015 3.560 3.600 654,137 -0.20(-5.26%)
May 12, 2021 4.060 4.190 3.800 3.800 424,216 -0.27(-6.52%)
May 11, 2021 4.100 4.100 3.830 4.065 590,867 -0.01(-0.25%)
May 10, 2021 4.075 4.200 3.950 4.075 645,349 +0.14(+3.46%)
May 07, 2021 3.750 4.000 3.732 3.939 450,191 +0.25(+6.75%)
May 06, 2021 3.520 3.690 3.370 3.690 340,987 +0.22(+6.34%)
May 05, 2021 3.190 3.490 3.190 3.470 233,901 +0.28(+8.78%)
May 04, 2021 3.245 3.270 3.090 3.190 242,208 -0.03(-0.93%)
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.