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 29, 2017 1.000 1.006 0.9900 0.9964 13,790 +0.00(+0.02%)
Sep 28, 2017 0.9565 0.9962 0.9565 0.9962 7,220 +0.06(+6.79%)
Sep 27, 2017 0.9400 0.9400 0.9329 0.9329 2,200 +0.03(+3.19%)
Sep 26, 2017 0.9276 0.9276 0.9041 0.9041 19,610 -0.03(-2.92%)
Sep 25, 2017 0.9313 0.9313 0.9313 0.9313 250 -0.02(-1.93%)
Sep 22, 2017 0.9509 0.9536 0.9496 0.9496 2,400 -0.01(-1.54%)
Sep 21, 2017 0.9651 0.9651 0.9589 0.9645 5,050 -0.02(-1.78%)
Sep 20, 2017 0.9900 1.001 0.9820 0.9820 36,650 -0.01(-1.48%)
Sep 19, 2017 0.9930 0.9968 0.9903 0.9968 11,645 -0.02(-2.27%)
Sep 18, 2017 1.024 1.030 1.020 1.020 4,000 +0.02(+1.69%)
Sep 14, 2017 1.003 1.003 1.003 0 -0.01(-1.03%)
Sep 13, 2017 1.015 1.015 0.9812 1.013 27,372 -0.02(-1.74%)
Sep 12, 2017 1.031 1.031 1.031 1.031 2,040 -0.02(-2.15%)
Sep 08, 2017 1.054 1.054 1.054 0 -0.10(-8.55%)
Sep 07, 2017 1.111 1.153 1.109 1.153 128,890 +0.02(+1.72%)
Sep 06, 2017 1.070 1.133 1.070 1.133 349,330 +0.07(+6.32%)
Sep 05, 2017 1.103 1.140 1.060 1.066 389,460 -0.00(-0.37%)
Sep 01, 2017 1.007 1.087 1.007 1.070 21,160 +0.10(+10.10%)
Aug 31, 2017 0.9662 0.9860 0.9608 0.9716 43,550 +0.01(+0.76%)
Aug 30, 2017 0.9454 0.9643 0.9454 0.9643 1,420 +0.01(+0.97%)
Aug 29, 2017 0.9820 0.9820 0.9550 0.9550 6,837 -0.03(-2.65%)
Aug 28, 2017 0.9531 0.9810 0.9502 0.9810 25,000 +0.04(+4.14%)
Aug 25, 2017 0.9470 0.9497 0.9310 0.9420 31,770 +0.02(+2.37%)
Aug 24, 2017 0.9122 0.9230 0.9122 0.9202 8,267 +0.03(+3.81%)
Aug 23, 2017 0.8938 0.8955 0.8864 0.8864 1,750 -0.00(-0.23%)
Aug 22, 2017 0.9121 0.9121 0.8881 0.8884 12,000 +0.02(+1.80%)
Aug 21, 2017 0.8532 0.9115 0.8532 0.8727 14,600 +0.04(+4.82%)
Aug 18, 2017 0.8560 0.8560 0.8326 0.8326 3,280 -0.03(-3.08%)
Aug 17, 2017 0.8670 0.8741 0.8591 0.8591 2,000 -0.01(-0.90%)
Aug 16, 2017 0.8439 0.8834 0.8439 0.8669 4,280 +0.08(+10.79%)
Aug 14, 2017 0.7825 0.7825 0.7825 0 +0.03(+4.47%)
Aug 10, 2017 0.7490 0.7490 0.7490 2 -0.05(-6.14%)
Aug 09, 2017 0.7980 0.7980 0.7980 0.7980 1,000 -0.03(-3.58%)
Aug 08, 2017 0.8350 0.8350 0.8276 0.8276 12,100 +0.05(+6.10%)
Aug 04, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.75%)
Aug 01, 2017 0.7939 0.7939 0.7939 0 -0.04(-4.23%)
Jul 31, 2017 0.8369 0.8369 0.8290 0.8290 2,118 +0.05(+6.64%)
Jul 28, 2017 0.7774 0.7774 0.7774 0.7774 1,100 -0.02(-2.68%)
Jul 27, 2017 0.7988 0.7988 0.7988 0.7988 1,000 -0.04(-4.78%)
Jul 26, 2017 0.8325 0.8400 0.8257 0.8389 12,528 +0.06(+7.34%)
Jul 25, 2017 0.7855 0.7889 0.7815 0.7815 9,017 +0.05(+6.88%)
Jul 21, 2017 0.7312 0.7312 0.7312 0 +0.00(+0.63%)
Jul 20, 2017 0.7266 0.7266 0.7266 0.7266 2,500 +0.00(+0.06%)
Jul 19, 2017 0.7262 0.7262 0.7262 0.7262 10,000 -0.01(-0.97%)
Jul 18, 2017 0.7301 0.7333 0.7301 0.7333 4,000 -0.01(-0.69%)
Jul 17, 2017 0.7397 0.7397 0.7384 0.7384 5,875 +0.08(+11.88%)
Jul 14, 2017 0.6625 0.6625 0.6600 0.6600 25,000 -0.01(-0.83%)
Jul 13, 2017 0.6794 0.6794 0.6655 0.6655 23,499 -0.03(-4.93%)
Jul 12, 2017 0.7000 0.7000 0.7000 0.7000 4,000 +0.04(+6.06%)
Jul 11, 2017 0.6554 0.6600 0.6554 0.6600 8,000 +0.03(+4.78%)
Jul 05, 2017 0.6299 0.6299 0.6299 0 +0.02(+3.26%)
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.