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: 3:20 PM EDT, May 23, 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, 2020 0.6950 0.8000 0.6900 0.7562 74,360 +0.07(+9.67%)
Sep 29, 2020 0.7123 0.7348 0.6816 0.6895 26,483 -0.04(-5.39%)
Sep 28, 2020 0.6690 0.7346 0.6690 0.7288 53,946 +0.04(+6.36%)
Sep 25, 2020 0.7030 0.7150 0.6455 0.6852 22,700 +0.01(+1.08%)
Sep 24, 2020 0.6980 0.7000 0.6600 0.6779 60,599 -0.01(-1.75%)
Sep 23, 2020 0.8002 0.8002 0.6760 0.6900 242,442 -0.11(-13.75%)
Sep 22, 2020 0.8473 0.8480 0.7800 0.8000 93,433 -0.01(-0.62%)
Sep 21, 2020 0.8262 0.8690 0.7956 0.8050 114,817 -0.07(-8.52%)
Sep 18, 2020 0.8385 0.9010 0.8385 0.8800 109,300 +0.06(+7.32%)
Sep 17, 2020 0.7900 0.8315 0.7819 0.8200 26,589 +0.00(+0.55%)
Sep 16, 2020 0.7943 0.8155 0.7710 0.8155 20,157 +0.05(+5.91%)
Sep 15, 2020 0.8235 0.8400 0.7700 0.7700 78,905 -0.05(-5.61%)
Sep 14, 2020 0.7997 0.8398 0.7997 0.8158 161,333 +0.03(+3.45%)
Sep 11, 2020 0.7310 0.8081 0.7310 0.7886 143,100 +0.05(+6.27%)
Sep 10, 2020 0.7660 0.7709 0.7360 0.7421 156,636 +0.01(+1.16%)
Sep 09, 2020 0.6350 0.7336 0.6350 0.7336 420,266 +0.07(+10.82%)
Sep 08, 2020 0.6489 0.6881 0.6300 0.6620 317,317 +0.03(+4.83%)
Sep 04, 2020 0.6710 0.6710 0.6200 0.6315 30,900 +0.02(+2.45%)
Sep 03, 2020 0.6260 0.6440 0.6071 0.6164 15,670 -0.04(-5.96%)
Sep 02, 2020 0.6626 0.6626 0.6388 0.6555 71,166 -0.01(-0.91%)
Sep 01, 2020 0.6990 0.6990 0.6410 0.6615 31,417 -0.00(-0.35%)
Aug 31, 2020 0.6500 0.6638 0.6300 0.6638 160,398 +0.02(+3.40%)
Aug 28, 2020 0.5900 0.6507 0.5900 0.6420 30,900 +0.04(+7.47%)
Aug 27, 2020 0.5974 0.5974 0.5974 0.5974 1,075 -0.01(-2.42%)
Aug 26, 2020 0.6117 0.6330 0.6117 0.6122 30,000 +0.00(+0.34%)
Aug 25, 2020 0.6250 0.6250 0.6023 0.6101 3,457 -0.01(-2.23%)
Aug 24, 2020 0.6385 0.6385 0.6150 0.6240 5,615 -0.01(-1.27%)
Aug 21, 2020 0.6970 0.6970 0.6300 0.6320 12,300 -0.04(-5.71%)
Aug 20, 2020 0.6340 0.6703 0.6080 0.6703 99,717 +0.05(+7.30%)
Aug 19, 2020 0.6100 0.6410 0.6100 0.6247 48,494 +0.04(+6.24%)
Aug 18, 2020 0.6020 0.6040 0.5644 0.5880 88,734 +0.01(+2.26%)
Aug 17, 2020 0.5471 0.5797 0.5471 0.5750 27,485 +0.02(+4.55%)
Aug 14, 2020 0.5645 0.5645 0.5500 0.5500 8,900 -0.01(-2.59%)
Aug 13, 2020 0.5930 0.5930 0.5500 0.5646 65,445 +0.02(+3.60%)
Aug 12, 2020 0.5695 0.5695 0.5450 0.5450 4,113 -0.02(-2.68%)
Aug 11, 2020 0.5560 0.5700 0.5489 0.5600 43,394 +0.01(+1.41%)
Aug 10, 2020 0.5434 0.5690 0.5427 0.5522 45,600 +0.01(+2.54%)
Aug 07, 2020 0.5500 0.5500 0.5257 0.5385 42,000 -0.03(-5.19%)
Aug 06, 2020 0.5645 0.5810 0.5520 0.5680 22,736 -0.00(-0.35%)
Aug 05, 2020 0.5826 0.6051 0.5530 0.5700 162,071 +0.01(+1.97%)
Aug 04, 2020 0.5400 0.5670 0.5350 0.5590 246,051 +0.03(+5.47%)
Aug 03, 2020 0.5320 0.5363 0.5000 0.5300 2,450 +0.00(+0.66%)
Jul 31, 2020 0.5218 0.5401 0.5110 0.5265 5,500 -0.01(-0.96%)
Jul 30, 2020 0.5482 0.5482 0.5150 0.5316 20,380 -0.03(-4.97%)
Jul 29, 2020 0.5428 0.5780 0.5428 0.5594 469,794 +0.03(+6.19%)
Jul 28, 2020 0.5433 0.5433 0.5250 0.5268 62,007 -0.01(-2.44%)
Jul 27, 2020 0.5000 0.5400 0.5000 0.5400 359,558 +0.04(+8.00%)
Jul 24, 2020 0.4900 0.5139 0.4900 0.5000 213,800 -0.04(-7.32%)
Jul 23, 2020 0.5429 0.5500 0.5250 0.5395 176,318 +0.01(+1.79%)
Jul 22, 2020 0.5200 0.5351 0.5090 0.5300 363,594 -0.00(-0.64%)
Jul 21, 2020 0.5110 0.5400 0.5060 0.5334 221,750 +0.03(+5.42%)
Jul 20, 2020 0.5000 0.5098 0.4800 0.5060 111,050 +0.01(+1.20%)
Jul 17, 2020 0.5000 0.5000 0.4994 0.5000 151,800 -0.01(-1.19%)
Jul 16, 2020 0.5466 0.5466 0.4864 0.5060 82,788 -0.02(-3.05%)
Jul 15, 2020 0.5399 0.5399 0.5219 0.5219 8,304 -0.02(-2.99%)
Jul 14, 2020 0.5400 0.5400 0.5031 0.5380 284,700 -0.01(-1.12%)
Jul 13, 2020 0.5739 0.5960 0.5405 0.5441 477,101 +0.02(+4.63%)
Jul 10, 2020 0.5470 0.5500 0.5200 0.5200 306,500 -0.01(-1.89%)
Jul 09, 2020 0.5370 0.5400 0.5180 0.5300 24,772 +0.00(+0.08%)
Jul 08, 2020 0.4914 0.5296 0.4914 0.5296 111,172 +0.06(+11.94%)
Jul 07, 2020 0.4850 0.5000 0.4731 0.4731 45,560 -0.01(-2.89%)
Jul 06, 2020 0.4910 0.5020 0.4750 0.4872 78,634 +0.03(+7.64%)
Jul 02, 2020 0.4600 0.4608 0.4475 0.4526 34,800 -0.01(-2.58%)
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.