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 (%)
Sep 30, 2008 1.241 1.316 1.131 1.241 87,300 +0.15(+13.42%)
Sep 29, 2008 1.102 1.213 1.094 1.094 103,000 -0.01(-0.72%)
Sep 26, 2008 1.102 1.102 1.102 1.102 10,000 -0.04(-3.82%)
Sep 23, 2008 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Sep 22, 2008 1.146 1.146 1.127 1.146 10,000 +0.20(+21.14%)
Sep 19, 2008 0.9460 0.9460 0.8968 0.9460 9,000 +0.10(+11.93%)
Sep 18, 2008 0.8452 0.8452 0.8205 0.8452 2,000 -0.06(-6.84%)
Sep 17, 2008 0.9073 0.9073 0.9059 0.9073 3,000 -0.09(-8.81%)
Sep 16, 2008 0.9950 0.9950 0.9816 0.9950 6,400 -0.04(-4.20%)
Sep 15, 2008 1.039 1.048 1.039 1.039 2,000 +0.01(+0.64%)
Sep 12, 2008 1.032 1.032 1.032 1.032 2,000 +0.03(+3.36%)
Sep 11, 2008 0.9985 0.9985 0.9692 0.9985 3,800 -0.13(-11.67%)
Sep 10, 2008 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 09, 2008 1.130 1.189 1.130 1.130 8,700 -0.09(-7.42%)
Sep 08, 2008 1.221 1.221 1.221 1.221 400 +0.04(+3.08%)
Sep 05, 2008 1.185 1.229 1.157 1.185 24,500 -0.09(-6.70%)
Aug 28, 2008 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 27, 2008 1.270 1.278 1.263 1.270 3,500 +0.02(+1.99%)
Aug 26, 2008 1.245 1.254 1.245 1.245 20,500 -0.18(-12.76%)
Aug 25, 2008 1.427 1.427 1.427 0 +0.00(+0.00%)
Aug 22, 2008 1.427 1.427 1.417 1.427 10,000 +0.02(+1.62%)
Aug 21, 2008 1.404 1.404 1.404 1.404 1,500 +0.07(+5.57%)
Aug 20, 2008 1.330 1.330 1.330 1.330 1,500 +0.10(+8.15%)
Aug 19, 2008 1.253 1.230 1.230 1.230 900 -0.02(-1.85%)
Aug 18, 2008 1.253 1.253 1.253 1.253 1,000 +0.11(+9.90%)
Aug 15, 2008 1.140 1.140 1.140 1.140 400 -0.06(-5.24%)
Aug 14, 2008 1.203 1.262 1.203 1.203 10,000 -0.04(-3.44%)
Aug 13, 2008 1.246 1.265 1.246 1.246 2,200 -0.05(-4.15%)
Aug 12, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 11, 2008 1.300 1.300 1.300 1.300 400 -0.09(-6.23%)
Aug 08, 2008 1.386 1.395 1.386 1.386 7,500 -0.04(-2.89%)
Aug 07, 2008 1.428 1.465 1.428 1.428 1,800 +0.03(+2.12%)
Aug 06, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 05, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 04, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 01, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Jul 31, 2008 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Jul 30, 2008 1.398 1.398 1.398 1.398 300 -0.05(-3.44%)
Jul 29, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jul 28, 2008 1.448 1.510 1.441 1.448 7,800 +0.02(+1.34%)
Jul 25, 2008 1.429 1.429 1.429 1.429 500 +0.03(+2.47%)
Jul 24, 2008 1.394 1.394 1.394 1.394 500 +0.01(+0.54%)
Jul 23, 2008 1.387 1.499 1.387 1.387 5,300 +0.04(+2.89%)
Jul 22, 2008 1.348 1.399 1.348 1.348 3,700 -0.21(-13.23%)
Jul 21, 2008 1.478 1.553 1.551 1.553 5,000 +0.08(+5.08%)
Jul 18, 2008 1.478 1.478 1.478 1.478 0 +0.00(+0.00%)
Jul 17, 2008 1.497 1.500 1.478 1.478 10,200 -0.02(-1.29%)
Jul 16, 2008 1.497 1.608 1.497 1.497 6,100 -0.10(-6.43%)
Jul 15, 2008 1.600 1.677 1.600 1.600 7,000 -0.07(-4.25%)
Jul 14, 2008 1.671 1.671 1.650 1.671 4,000 +0.06(+3.55%)
Jul 11, 2008 1.614 1.614 1.614 1.614 0 +0.00(+0.00%)
Jul 10, 2008 1.614 1.793 1.613 1.614 10,000 +0.06(+3.69%)
Jul 09, 2008 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Jul 08, 2008 1.556 1.563 1.500 1.556 4,600 -0.11(-6.86%)
Jul 07, 2008 1.671 1.799 1.622 1.671 16,600 -0.04(-2.54%)
Jul 04, 2008 1.714 1.778 1.676 1.714 2,300 +0.00(+0.00%)
Jul 03, 2008 1.714 1.778 1.676 1.714 2,300 -0.03(-1.92%)
Jul 02, 2008 1.748 1.782 1.748 1.748 2,800 -0.04(-2.11%)
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.