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 (%)
May 22, 2024 0.2400 0.2600 0.1800 0.2000 8,745 +0.00(+0.00%)
May 21, 2024 0.1999 0.2000 0.1800 0.2000 13,294 -0.03(-11.74%)
May 20, 2024 0.2500 0.2500 0.2266 0.2266 36,610 +0.04(+19.26%)
May 17, 2024 0.2500 0.2500 0.1800 0.1900 31,172 -0.01(-5.00%)
May 16, 2024 0.2300 0.2300 0.2000 0.2000 7,938 -0.03(-13.04%)
May 15, 2024 0.2200 0.2300 0.2000 0.2300 43,848 +0.03(+15.00%)
May 14, 2024 0.2001 0.2001 0.2000 0.2000 24,402 +0.00(+0.00%)
May 13, 2024 0.2100 0.2300 0.2000 0.2000 40,826 -0.02(-9.09%)
May 10, 2024 0.2300 0.2300 0.2000 0.2200 38,484 -0.01(-4.35%)
May 09, 2024 0.2200 0.2300 0.2000 0.2300 6,265 +0.01(+4.55%)
May 08, 2024 0.1800 0.2200 0.1800 0.2200 149,272 +0.05(+29.41%)
May 07, 2024 0.2000 0.2000 0.1500 0.1700 41,477 -0.03(-15.00%)
May 06, 2024 0.2600 0.2700 0.1000 0.2000 40,442 -0.07(-25.93%)
May 03, 2024 0.2500 0.3200 0.2500 0.2700 82,116 +0.00(+0.00%)
May 02, 2024 0.2000 0.2700 0.1500 0.2700 277,951 +0.00(+0.00%)
May 01, 2024 0.1500 0.2700 0.1500 0.2700 190,603 +0.12(+80.00%)
Apr 30, 2024 0.1500 0.1500 0.1500 0.1500 1,703 +0.00(+0.00%)
Apr 29, 2024 0.0200 0.1800 0.0200 0.1500 55,750 -0.03(-16.67%)
Apr 26, 2024 0.1700 0.1800 0.1700 0.1800 860 +0.00(+0.00%)
Apr 25, 2024 0.1500 0.1800 0.1500 0.1800 26,450 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1800 0.1600 0.1800 30,471 +0.01(+5.88%)
Apr 23, 2024 0.1500 0.2500 0.1500 0.1700 25,085 +0.02(+13.26%)
Apr 22, 2024 0.1300 0.1650 0.1300 0.1501 49,474 +0.00(+0.07%)
Apr 19, 2024 0.1500 0.1500 0.1500 0.1500 30,883 +0.00(+0.00%)
Apr 18, 2024 0.1101 0.1501 0.0700 0.1500 92,702 +0.04(+36.36%)
Apr 17, 2024 0.0700 0.1500 0.0700 0.1100 8,848 +0.04(+57.14%)
Apr 16, 2024 0.1100 0.1500 0.0600 0.0700 61,768 -0.03(-30.00%)
Apr 15, 2024 0.1100 0.1300 0.1000 0.1000 58,825 +0.00(+0.00%)
Apr 12, 2024 0.1000 0.1200 0.1000 0.1000 42,946 +0.00(+0.00%)
Apr 11, 2024 0.0700 0.1010 0.0700 0.1000 38,786 +0.00(+0.00%)
Apr 10, 2024 0.1000 0.1300 0.0600 0.1000 104,500 -0.01(-9.09%)
Apr 09, 2024 0.0400 0.1200 0.0400 0.1100 79,061 +0.07(+175.00%)
Apr 08, 2024 0.0600 0.0601 0.0201 0.0400 27,327 -0.02(-33.33%)
Apr 05, 2024 0.0500 0.0700 0.0500 0.0600 285,953 +0.01(+20.00%)
Apr 04, 2024 0.0300 0.0500 0.0300 0.0500 17,385 +0.02(+66.67%)
Apr 03, 2024 0.0286 0.0350 0.0286 0.0300 26,531 -0.00(-0.33%)
Apr 02, 2024 0.0200 0.0301 0.0200 0.0301 17,052 +0.01(+50.50%)
Apr 01, 2024 0.0201 0.0201 0.0200 0.0200 5,275 -0.01(-33.33%)
Mar 28, 2024 0.0200 0.0300 0.0200 0.0300 2,478 +0.01(+50.00%)
Mar 27, 2024 0.0200 0.0201 0.0200 0.0200 12,215 -0.00(-0.50%)
Mar 26, 2024 0.0200 0.0300 0.0200 0.0201 9,850 +0.00(+0.50%)
Mar 25, 2024 0.0200 0.0400 0.0200 0.0200 91,545 -0.03(-60.00%)
Mar 22, 2024 0.0300 0.0500 0.0300 0.0500 7,366 +0.01(+25.00%)
Mar 21, 2024 0.0201 0.0450 0.0200 0.0400 157,984 +0.02(+100.00%)
Mar 20, 2024 0.0201 0.0600 0.0200 0.0200 107,814 -0.02(-42.86%)
Mar 19, 2024 0.0300 0.0351 0.0200 0.0350 30,319 +0.00(+0.00%)
Mar 18, 2024 0.0250 0.0350 0.0200 0.0350 50,746 +0.00(+0.00%)
Mar 15, 2024 0.0450 0.0600 0.0200 0.0350 78,173 -0.01(-22.22%)
Mar 14, 2024 0.0250 0.0500 0.0200 0.0450 86,872 +0.01(+28.57%)
Mar 13, 2024 0.0200 0.0350 0.0200 0.0350 58,840 -0.00(-12.50%)
Mar 12, 2024 0.0350 0.0500 0.0350 0.0400 22,994 +0.00(+14.29%)
Mar 11, 2024 0.0300 0.0350 0.0200 0.0350 5,551 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0350 0.0200 0.0350 8,049 -0.00(-12.50%)
Mar 07, 2024 0.0400 0.0500 0.0400 0.0400 9,216 -0.01(-20.00%)
Mar 05, 2024 0.0500 29 +0.01(+25.00%)
Mar 04, 2024 0.0400 0.0400 0.0350 0.0400 4,777 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0500 0.0200 0.0400 19,202 +0.00(+14.29%)
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 1,478 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0500 0.0350 0.0350 43,797 -0.01(-30.00%)
Feb 27, 2024 0.0500 0.0500 0.0350 0.0500 30,540 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0750 0.0350 0.0500 66,769 +0.01(+42.86%)
Feb 23, 2024 0.0350 0.1750 0.0350 0.0350 62,964 +0.00(+0.00%)
Feb 22, 2024 0.0251 0.0400 0.0250 0.0350 85,176 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0350 0.0200 0.0350 20,584 +0.02(+75.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 23,319 +0.00(+0.00%)
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 3,070 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 6,210 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0200 0.0100 0.0200 45,880 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 2,029 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 8,444 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0500 0.0200 0.0200 58,120 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 1,407 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 10,314 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 11,402 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 1,780 +0.00(+25.00%)
Feb 02, 2024 0.0200 0.0200 0.0100 0.0160 19,671 -0.00(-20.00%)
Feb 01, 2024 0.0130 0.0200 0.0130 0.0200 91,310 +0.01(+100.00%)
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 9,429 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0400 0.0100 0.0100 85,300 +0.01(+100.00%)
Jan 29, 2024 0.0060 0.0060 0.0050 0.0050 1,650 -0.04(-87.50%)
Jan 26, 2024 0.0010 0.0400 0.0010 0.0400 23,769 +0.01(+33.33%)
Jan 25, 2024 0.0400 0.0400 0.0300 0.0300 10,023 +0.03(+1100.00%)
Jan 24, 2024 0.0025 0.0025 0.0025 0.0025 401 -0.00(-50.00%)
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 30,450 +0.00(+400.00%)
Jan 19, 2024 0.0001 0.0050 0.0001 0.0010 100,195 +0.00(+0.00%)
Jan 10, 2024 0.0010 0 -0.02(-96.00%)
Jan 09, 2024 0.0010 0.0500 0.0010 0.0250 28,853 +0.02(+4900.00%)
Jan 08, 2024 0.0001 0.0700 0.0001 0.0005 7,013 -0.01(-96.00%)
Jan 05, 2024 0.0125 0.0125 0.0125 0.0125 5,325 -0.00(-3.85%)
Jan 04, 2024 0.0130 0.0130 0.0130 0.0130 6,092 +0.00(+4.00%)
Jan 03, 2024 0.0125 0.0125 0.0125 0.0125 1,505 -0.00(-3.85%)
Jan 02, 2024 0.0125 0.0130 0.0125 0.0130 36,658 -0.00(-13.33%)
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 6,827 +0.00(+0.00%)
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 9,041 -0.01(-50.00%)
Dec 27, 2023 0.0050 0.0500 0.0050 0.0300 18,605 +0.03(+29900.00%)
Dec 26, 2023 0.0110 0.0126 0.0001 0.0001 271,215 -0.00(-95.00%)
Dec 22, 2023 0.0010 0.2500 0.0010 0.0020 4,460 +0.00(+300.00%)
Dec 21, 2023 0.0005 0.0005 0.0004 0.0005 14,359 -0.01(-95.00%)
Dec 20, 2023 0.0004 0.0100 0.0004 0.0100 7,000 +0.01(+2400.00%)
Dec 19, 2023 0.0004 0.0150 0.0004 0.0004 21,524 -0.00(-92.00%)
Dec 18, 2023 0.0100 0.0100 0.0050 0.0050 209,978 +0.00(+354.55%)
Dec 15, 2023 0.0100 0.0100 0.0004 0.0011 27,629 -0.02(-94.50%)
Dec 14, 2023 0.0004 0.0900 0.0004 0.0200 35,380 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0250 0.0150 0.0200 14,615 -0.01(-20.00%)
Dec 12, 2023 0.0250 0.0500 0.0250 0.0250 5,409 -0.00(-16.67%)
Dec 11, 2023 0.0900 0.1100 0.0300 0.0300 76,196 -0.07(-70.00%)
Dec 08, 2023 0.1000 0.2000 0.0100 0.1000 316,929 +0.06(+150.00%)
Dec 07, 2023 0.1300 0.1400 0.0050 0.0400 143,949 -0.07(-63.64%)
Dec 06, 2023 0.1000 0.1100 0.1000 0.1100 6,230 +0.00(+0.00%)
Dec 05, 2023 0.1100 0.1300 0.0600 0.1100 284,651 +0.01(+10.00%)
Dec 04, 2023 0.1000 0.1000 0.1000 0.1000 10,155 +0.03(+42.86%)
Dec 01, 2023 0.0200 0.0700 0.0100 0.0700 52,560 +0.06(+366.67%)
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.