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, 2022 1.110 1.216 1.100 1.120 246,867 +0.02(+1.83%)
Sep 29, 2022 1.070 1.110 1.036 1.100 178,784 +0.03(+2.80%)
Sep 28, 2022 0.9987 1.080 0.9802 1.070 358,854 +0.13(+13.36%)
Sep 27, 2022 0.9895 0.9914 0.9439 0.9439 38,527 +0.01(+1.49%)
Sep 26, 2022 0.9600 1.000 0.9228 0.9300 81,339 -0.06(-5.85%)
Sep 23, 2022 1.070 1.070 0.9595 0.9878 183,576 -0.09(-8.54%)
Sep 22, 2022 1.110 1.117 1.060 1.080 40,992 -0.02(-1.82%)
Sep 21, 2022 1.125 1.140 1.100 1.100 127,669 -0.03(-2.48%)
Sep 20, 2022 1.230 1.230 1.120 1.128 27,292 -0.05(-4.41%)
Sep 19, 2022 1.200 1.200 1.150 1.180 48,447 +0.01(+0.85%)
Sep 16, 2022 1.134 1.172 1.108 1.170 47,905 +0.03(+2.63%)
Sep 15, 2022 1.130 1.150 1.110 1.140 8,485 +0.01(+0.88%)
Sep 14, 2022 1.120 1.140 1.104 1.130 35,821 +0.01(+0.70%)
Sep 13, 2022 1.165 1.210 1.122 1.122 38,706 -0.10(-8.02%)
Sep 12, 2022 1.250 1.250 1.190 1.220 32,914 +0.00(+0.00%)
Sep 09, 2022 1.240 1.240 1.200 1.220 42,360 +0.06(+5.15%)
Sep 08, 2022 1.150 1.180 1.130 1.160 67,078 +0.03(+2.67%)
Sep 07, 2022 1.109 1.140 1.081 1.130 35,767 +0.02(+1.80%)
Sep 06, 2022 1.070 1.150 1.070 1.110 60,016 -0.02(-1.47%)
Sep 02, 2022 1.070 1.160 1.070 1.127 53,999 +0.07(+6.28%)
Sep 01, 2022 1.097 1.110 1.060 1.060 95,057 -0.07(-6.19%)
Aug 31, 2022 1.120 1.170 1.118 1.130 40,271 -0.01(-0.44%)
Aug 30, 2022 1.200 1.210 1.120 1.135 214,046 -0.09(-7.72%)
Aug 29, 2022 1.230 1.250 1.200 1.230 56,843 -0.04(-3.15%)
Aug 26, 2022 1.340 1.350 1.250 1.270 109,236 -0.03(-2.31%)
Aug 25, 2022 1.300 1.330 1.270 1.300 83,032 +0.09(+7.44%)
Aug 24, 2022 1.210 1.230 1.160 1.210 256,030 -0.06(-4.72%)
Aug 23, 2022 1.200 1.286 1.190 1.270 130,676 +0.12(+10.43%)
Aug 22, 2022 1.200 1.220 1.150 1.150 85,681 -0.07(-5.35%)
Aug 19, 2022 1.270 1.270 1.200 1.215 74,117 -0.05(-4.10%)
Aug 18, 2022 1.250 1.280 1.250 1.267 36,133 +0.04(+3.01%)
Aug 17, 2022 1.250 1.260 1.220 1.230 74,166 -0.06(-4.65%)
Aug 16, 2022 1.290 1.302 1.270 1.290 15,231 -0.01(-0.77%)
Aug 15, 2022 1.240 1.300 1.240 1.300 93,072 -0.05(-3.60%)
Aug 12, 2022 1.345 1.370 1.320 1.349 77,076 -0.02(-1.57%)
Aug 11, 2022 1.350 1.399 1.348 1.370 170,425 +0.05(+3.52%)
Aug 10, 2022 1.290 1.340 1.265 1.323 54,679 +0.09(+7.59%)
Aug 09, 2022 1.250 1.320 1.200 1.230 81,657 -0.06(-4.65%)
Aug 08, 2022 1.205 1.330 1.203 1.290 149,217 +0.10(+8.04%)
Aug 05, 2022 1.100 1.194 1.100 1.194 26,056 +0.07(+6.61%)
Aug 04, 2022 1.124 1.138 1.110 1.120 75,955 -0.01(-0.88%)
Aug 03, 2022 1.120 1.170 1.120 1.130 62,299 -0.02(-1.74%)
Aug 02, 2022 1.235 1.235 1.150 1.150 64,284 -0.07(-5.74%)
Aug 01, 2022 1.240 1.280 1.220 1.220 20,541 -0.03(-2.44%)
Jul 29, 2022 1.160 1.270 1.150 1.250 60,558 +0.09(+8.08%)
Jul 28, 2022 1.180 1.180 1.100 1.157 42,971 +0.02(+1.49%)
Jul 27, 2022 1.001 1.150 0.9774 1.140 89,632 +0.16(+16.92%)
Jul 26, 2022 1.052 1.060 0.9619 0.9750 119,144 -0.04(-3.47%)
Jul 25, 2022 1.060 1.060 0.9766 1.010 456,325 -0.08(-7.34%)
Jul 22, 2022 1.150 1.150 1.080 1.090 98,442 -0.06(-5.22%)
Jul 21, 2022 1.280 1.280 1.131 1.150 72,965 -0.01(-0.86%)
Jul 20, 2022 1.130 1.170 1.110 1.160 48,299 +0.04(+3.74%)
Jul 19, 2022 1.170 1.230 1.100 1.118 125,130 -0.06(-5.24%)
Jul 18, 2022 1.140 1.300 1.140 1.180 159,048 +0.06(+5.36%)
Jul 15, 2022 1.150 1.150 1.047 1.120 88,519 +0.06(+5.66%)
Jul 14, 2022 1.120 1.120 1.040 1.060 118,408 -0.08(-7.42%)
Jul 13, 2022 1.130 1.186 1.110 1.145 69,694 +0.01(+0.44%)
Jul 12, 2022 1.110 1.200 1.110 1.140 133,570 -0.10(-8.06%)
Jul 11, 2022 1.350 1.350 1.204 1.240 53,380 -0.08(-6.06%)
Jul 08, 2022 1.330 1.330 1.248 1.320 683,886 -0.01(-0.75%)
Jul 07, 2022 1.310 1.372 1.300 1.330 71,226 +0.13(+10.83%)
Jul 06, 2022 1.226 1.226 1.135 1.200 110,947 -0.03(-2.44%)
Jul 05, 2022 1.360 1.370 1.200 1.230 89,740 -0.14(-10.22%)
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.