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 (%)
Sep 30, 2011 3.820 4.030 3.820 4.030 2,200 -0.05(-1.18%)
Sep 29, 2011 4.487 4.487 3.990 4.078 17,200 -0.36(-8.15%)
Sep 28, 2011 4.736 4.736 4.440 4.440 3,000 -0.34(-7.04%)
Sep 27, 2011 4.783 4.783 4.777 4.777 1,100 +0.28(+6.33%)
Sep 26, 2011 4.289 4.492 4.267 4.492 13,300 +0.13(+3.00%)
Sep 23, 2011 4.186 4.361 4.149 4.361 1,600 -0.11(-2.36%)
Sep 22, 2011 4.472 4.569 4.426 4.467 33,200 -0.66(-12.83%)
Sep 21, 2011 5.521 5.570 5.124 5.124 16,200 -0.84(-14.05%)
Sep 20, 2011 6.184 6.184 5.961 5.961 8,300 -0.08(-1.27%)
Sep 19, 2011 6.038 6.038 6.038 6.038 100 -0.42(-6.43%)
Sep 16, 2011 6.322 6.454 6.322 6.453 18,600 +0.22(+3.56%)
Sep 15, 2011 6.231 6.231 6.231 6.231 500 +0.14(+2.37%)
Sep 14, 2011 5.998 6.087 5.998 6.087 1,400 +0.07(+1.18%)
Sep 13, 2011 6.107 6.107 6.016 6.016 5,300 +0.11(+1.79%)
Sep 12, 2011 5.983 6.039 5.910 5.910 21,000 -0.40(-6.40%)
Sep 09, 2011 6.425 6.425 6.285 6.314 16,300 -0.24(-3.60%)
Sep 08, 2011 6.771 6.771 6.549 6.549 9,500 -0.23(-3.38%)
Sep 07, 2011 6.660 6.780 6.650 6.778 14,800 +0.34(+5.31%)
Sep 06, 2011 6.288 6.437 6.201 6.437 9,200 -0.07(-1.15%)
Sep 02, 2011 6.530 6.630 6.506 6.511 13,000 -0.39(-5.60%)
Sep 01, 2011 6.888 6.907 6.888 6.897 2,100 -0.13(-1.90%)
Aug 31, 2011 7.031 7.031 7.031 7.031 100 +0.03(+0.45%)
Aug 29, 2011 7.000 7.000 7.000 0 +0.49(+7.45%)
Aug 26, 2011 6.514 6.514 6.514 6.514 1,800 +0.21(+3.32%)
Aug 25, 2011 6.250 6.305 6.250 6.305 2,300 +0.02(+0.27%)
Aug 24, 2011 6.288 6.288 6.288 6.288 1,800 -0.09(-1.43%)
Aug 23, 2011 6.351 6.380 6.351 6.380 1,500 +0.00(+0.04%)
Aug 19, 2011 6.377 6.377 6.377 0 -0.18(-2.69%)
Aug 18, 2011 6.576 6.677 6.519 6.553 4,600 -0.30(-4.42%)
Aug 17, 2011 6.507 6.924 6.507 6.856 3,000 +0.33(+5.09%)
Aug 16, 2011 6.494 6.524 6.414 6.524 8,200 -0.18(-2.67%)
Aug 15, 2011 6.724 6.724 6.703 6.703 1,100 +0.01(+0.16%)
Aug 12, 2011 6.790 6.790 6.692 6.692 3,400 +0.18(+2.70%)
Aug 11, 2011 6.317 6.516 6.253 6.516 12,000 +0.39(+6.39%)
Aug 10, 2011 6.125 6.125 6.125 6.125 100 -0.01(-0.13%)
Aug 09, 2011 5.735 6.133 5.723 6.133 7,600 +0.39(+6.81%)
Aug 08, 2011 5.761 5.971 5.592 5.742 28,300 -0.71(-11.00%)
Aug 05, 2011 6.298 6.475 6.094 6.452 29,900 +0.05(+0.74%)
Aug 04, 2011 7.011 7.011 6.404 6.404 37,600 -0.67(-9.51%)
Aug 03, 2011 7.332 7.332 6.987 7.077 32,700 -0.27(-3.64%)
Aug 02, 2011 7.441 7.503 7.340 7.345 17,900 -0.08(-1.03%)
Jul 29, 2011 7.421 7.421 7.421 0 +0.09(+1.18%)
Jul 28, 2011 7.051 7.335 7.008 7.335 31,100 +0.12(+1.62%)
Jul 27, 2011 7.316 7.324 7.218 7.218 33,100 -0.30(-4.05%)
Jul 26, 2011 7.522 7.522 7.522 7.522 100 -0.12(-1.54%)
Jul 25, 2011 7.713 7.718 7.640 7.640 33,300 -0.08(-1.03%)
Jul 22, 2011 7.602 7.720 7.592 7.720 36,500 +0.14(+1.78%)
Jul 21, 2011 7.571 7.590 7.552 7.584 12,600 -0.02(-0.29%)
Jul 20, 2011 7.544 7.606 7.544 7.606 6,900 +0.08(+1.10%)
Jul 19, 2011 7.530 7.586 7.499 7.524 41,500 +0.31(+4.33%)
Jul 18, 2011 7.230 7.230 7.212 7.212 500 -0.02(-0.22%)
Jul 15, 2011 7.227 7.227 7.227 7.227 900 -0.38(-4.95%)
Jul 13, 2011 7.604 7.604 7.604 0 +0.26(+3.58%)
Jul 12, 2011 7.202 7.343 7.200 7.341 1,100 +0.25(+3.51%)
Jul 11, 2011 7.200 7.200 7.082 7.092 37,700 -0.45(-5.99%)
Jul 08, 2011 7.500 7.553 7.500 7.544 1,300 -0.32(-4.03%)
Jul 07, 2011 7.861 7.861 7.824 7.861 3,400 +0.19(+2.49%)
Jul 06, 2011 7.930 7.930 7.629 7.670 26,300 -0.34(-4.20%)
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.