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, 2021 2.065 2.250 2.065 2.220 224,445 +0.03(+1.54%)
Sep 29, 2021 2.440 2.440 2.186 2.186 201,399 -0.10(-4.52%)
Sep 28, 2021 2.363 2.440 2.290 2.290 59,965 -0.15(-6.15%)
Sep 27, 2021 2.375 2.460 2.370 2.440 107,571 +0.06(+2.52%)
Sep 24, 2021 2.389 2.408 2.320 2.380 92,551 -0.02(-0.99%)
Sep 23, 2021 2.410 2.415 2.368 2.404 170,444 -0.01(-0.25%)
Sep 22, 2021 2.230 2.440 2.230 2.410 203,077 +0.20(+9.05%)
Sep 21, 2021 2.285 2.380 2.160 2.210 57,351 -0.04(-1.78%)
Sep 20, 2021 2.300 2.350 2.180 2.250 628,150 -0.13(-5.46%)
Sep 17, 2021 2.700 2.700 2.360 2.380 366,374 -0.14(-5.56%)
Sep 16, 2021 2.642 2.642 2.506 2.520 184,928 -0.19(-7.11%)
Sep 15, 2021 2.590 2.713 2.580 2.713 63,790 +0.16(+6.41%)
Sep 14, 2021 2.525 2.581 2.500 2.550 111,311 +0.02(+0.66%)
Sep 13, 2021 2.770 2.770 2.460 2.533 166,269 -0.07(-2.58%)
Sep 10, 2021 2.440 2.683 2.440 2.600 233,596 +0.10(+4.00%)
Sep 09, 2021 2.510 2.560 2.458 2.500 45,902 +0.07(+2.88%)
Sep 08, 2021 2.475 2.500 2.370 2.430 418,723 -0.10(-3.98%)
Sep 07, 2021 2.531 2.542 2.410 2.531 208,425 -0.07(-2.86%)
Sep 03, 2021 2.646 2.820 2.530 2.605 154,290 -0.04(-1.49%)
Sep 02, 2021 2.561 2.644 2.537 2.644 402,342 +0.13(+5.35%)
Sep 01, 2021 2.510 2.536 2.413 2.510 166,328 -0.08(-3.20%)
Aug 31, 2021 2.633 2.780 2.480 2.593 72,034 -0.05(-1.90%)
Aug 30, 2021 2.870 3.000 2.590 2.643 45,370 +0.02(+0.88%)
Aug 27, 2021 2.380 2.670 2.380 2.620 104,058 +0.10(+3.97%)
Aug 26, 2021 2.530 2.543 2.490 2.520 27,661 -0.04(-1.57%)
Aug 25, 2021 2.745 2.760 2.560 2.560 72,507 -0.03(-1.15%)
Aug 24, 2021 2.640 2.640 2.530 2.590 54,957 +0.07(+2.77%)
Aug 23, 2021 2.310 2.570 2.310 2.520 139,891 +0.22(+9.55%)
Aug 20, 2021 2.270 2.369 2.260 2.300 143,188 +0.03(+1.50%)
Aug 19, 2021 2.430 2.430 2.220 2.266 534,658 -0.18(-7.54%)
Aug 18, 2021 2.340 2.510 2.340 2.451 108,693 -0.03(-1.35%)
Aug 17, 2021 2.610 2.623 2.437 2.485 420,996 -0.20(-7.58%)
Aug 16, 2021 2.747 2.790 2.640 2.689 302,620 -0.13(-4.66%)
Aug 13, 2021 2.805 2.888 2.800 2.820 41,477 +0.03(+0.96%)
Aug 12, 2021 2.990 2.990 2.760 2.793 73,927 -0.03(-1.19%)
Aug 11, 2021 2.810 2.840 2.770 2.827 215,526 +0.02(+0.78%)
Aug 10, 2021 2.570 2.860 2.570 2.805 162,573 +0.08(+2.82%)
Aug 09, 2021 2.780 2.780 2.678 2.728 491,621 -0.08(-2.79%)
Aug 06, 2021 2.872 2.900 2.750 2.806 139,007 -0.01(-0.45%)
Aug 05, 2021 2.720 2.820 2.720 2.819 193,394 +0.10(+3.65%)
Aug 04, 2021 2.755 2.799 2.720 2.720 91,512 -0.07(-2.51%)
Aug 03, 2021 2.680 2.864 2.680 2.790 143,020 -0.13(-4.45%)
Aug 02, 2021 2.900 3.100 2.900 2.920 40,676 +0.02(+0.69%)
Jul 30, 2021 3.020 3.030 2.880 2.900 208,554 -0.12(-3.97%)
Jul 29, 2021 3.050 3.080 2.965 3.020 141,351 +0.05(+1.68%)
Jul 28, 2021 3.050 3.050 2.950 2.970 80,595 -0.04(-1.30%)
Jul 27, 2021 2.971 3.009 2.811 3.009 470,105 +0.06(+2.01%)
Jul 26, 2021 2.790 3.010 2.790 2.950 284,073 +0.15(+5.35%)
Jul 23, 2021 2.870 2.870 2.650 2.800 260,052 +0.07(+2.55%)
Jul 22, 2021 2.880 2.880 2.680 2.730 149,337 +0.01(+0.37%)
Jul 21, 2021 2.560 2.730 2.520 2.720 142,371 +0.21(+8.24%)
Jul 20, 2021 2.425 2.580 2.400 2.513 99,166 +0.08(+3.41%)
Jul 19, 2021 2.580 2.580 2.410 2.430 203,071 -0.21(-7.96%)
Jul 16, 2021 2.944 2.944 2.640 2.640 325,772 -0.27(-9.27%)
Jul 15, 2021 2.890 2.980 2.880 2.910 140,771 +0.05(+1.75%)
Jul 14, 2021 3.090 3.090 2.840 2.860 102,986 -0.09(-3.05%)
Jul 13, 2021 3.050 3.050 2.940 2.950 64,321 -0.10(-3.28%)
Jul 12, 2021 3.000 3.110 2.940 3.050 183,976 +0.03(+1.01%)
Jul 09, 2021 2.760 3.044 2.760 3.019 115,685 +0.20(+7.07%)
Jul 08, 2021 2.750 2.900 2.750 2.820 130,790 -0.09(-3.09%)
Jul 07, 2021 2.845 2.962 2.830 2.910 78,156 +0.07(+2.46%)
Jul 06, 2021 3.008 3.053 2.835 2.840 124,417 -0.11(-3.73%)
Jul 02, 2021 2.935 2.960 2.880 2.950 139,291 +0.03(+1.03%)
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.