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, 2009 1.368 1.377 1.361 1.377 3,200 +0.03(+2.16%)
Sep 29, 2009 1.350 1.350 1.335 1.348 21,000 +0.08(+6.27%)
Sep 28, 2009 1.313 1.329 1.205 1.268 22,100 -0.00(-0.38%)
Sep 25, 2009 1.238 1.273 1.238 1.273 4,190 +0.01(+1.11%)
Sep 24, 2009 1.346 1.346 1.203 1.259 222,300 -0.09(-6.40%)
Sep 23, 2009 1.370 1.400 1.312 1.345 9,600 -0.04(-2.82%)
Sep 22, 2009 1.522 1.522 1.384 1.384 12,100 -0.07(-4.99%)
Sep 21, 2009 1.403 1.458 1.403 1.457 16,100 +0.01(+1.01%)
Sep 18, 2009 1.546 1.567 1.442 1.442 4,100 -0.10(-6.27%)
Sep 17, 2009 1.397 1.593 1.397 1.539 362,200 +0.26(+20.79%)
Sep 16, 2009 1.179 1.274 1.169 1.274 11,000 +0.01(+0.51%)
Sep 15, 2009 1.299 1.299 1.268 1.268 2,400 +0.03(+2.41%)
Sep 14, 2009 1.161 1.238 1.161 1.238 31,000 +0.03(+2.21%)
Sep 11, 2009 1.218 1.218 1.211 1.211 5,800 -0.02(-1.64%)
Sep 10, 2009 1.231 1.231 1.231 1.231 10,000 -0.11(-8.48%)
Sep 04, 2009 1.345 1.345 1.345 0 -0.00(-0.25%)
Sep 03, 2009 1.317 1.349 1.317 1.349 5,300 +0.10(+7.69%)
Sep 02, 2009 1.245 1.252 1.149 1.252 11,000 +0.00(+0.02%)
Sep 01, 2009 1.247 1.307 1.241 1.252 9,900 -0.03(-2.47%)
Aug 31, 2009 1.346 1.346 1.284 1.284 2,900 -0.06(-4.19%)
Aug 28, 2009 1.340 1.340 1.340 1.340 8,500 -0.02(-1.35%)
Aug 26, 2009 1.386 1.394 1.357 1.358 6,500 -0.02(-1.77%)
Aug 25, 2009 1.416 1.430 1.367 1.383 23,800 +0.01(+0.57%)
Aug 24, 2009 1.277 1.450 1.255 1.375 89,900 +0.19(+16.23%)
Aug 21, 2009 1.212 1.212 1.183 1.183 1,600 -0.02(-1.54%)
Aug 20, 2009 1.160 1.202 1.160 1.202 700 +0.06(+5.21%)
Aug 19, 2009 1.114 1.142 1.114 1.142 3,000 +0.05(+4.38%)
Aug 17, 2009 1.094 1.094 1.094 0 -0.05(-4.50%)
Aug 14, 2009 1.152 1.152 1.143 1.146 5,500 -0.08(-6.31%)
Aug 13, 2009 1.187 1.223 1.187 1.223 5,000 +0.04(+3.01%)
Aug 12, 2009 1.072 1.201 1.072 1.187 7,700 +0.14(+13.71%)
Aug 11, 2009 1.043 1.071 1.043 1.044 1,200 -0.08(-6.87%)
Aug 10, 2009 1.121 1.121 1.121 1.121 300 -0.11(-8.78%)
Aug 07, 2009 1.254 1.266 1.221 1.229 10,500 -0.09(-6.70%)
Aug 06, 2009 1.317 1.317 1.317 1.317 900 -0.04(-2.83%)
Aug 05, 2009 1.355 1.355 1.355 1.355 300 +0.08(+6.41%)
Aug 04, 2009 1.274 1.274 1.274 1.274 1,000 +0.01(+1.18%)
Jul 31, 2009 1.259 1.259 1.259 0 +0.03(+2.52%)
Jul 30, 2009 1.450 1.480 1.228 1.228 85,500 -0.07(-5.60%)
Jul 29, 2009 1.283 1.319 1.283 1.301 13,000 +0.04(+2.81%)
Jul 27, 2009 1.265 1.265 1.265 0 +0.04(+3.26%)
Jul 24, 2009 1.267 1.267 1.225 1.225 600 -0.04(-2.80%)
Jul 23, 2009 1.213 1.261 1.213 1.261 2,000 +0.05(+4.21%)
Jul 22, 2009 1.228 1.228 1.210 1.210 1,200 +0.15(+14.59%)
Jul 21, 2009 1.050 1.056 1.050 1.056 4,500 +0.00(+0.45%)
Jul 20, 2009 1.049 1.051 1.049 1.051 400 +0.14(+15.66%)
Jul 17, 2009 0.8642 0.9087 0.8642 0.9087 34,000 +0.19(+26.49%)
Jul 15, 2009 0.7184 0.7184 0.7184 0 +0.04(+5.21%)
Jul 14, 2009 0.6828 0.6828 0.6828 0.6828 500 +0.03(+5.05%)
Jul 09, 2009 0.6500 0.6500 0.6500 0 +0.02(+3.67%)
Jul 08, 2009 0.6369 0.6373 0.6270 0.6270 20,300 -0.01(-1.07%)
Jul 07, 2009 0.6330 0.6338 0.6330 0.6338 15,000 -0.02(-2.49%)
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.