Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (OP: CPPMF )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Apr 30, 2015 1.040 1.150 1.030 1.142 21,400 +0.15(+15.04%)
Apr 28, 2015 0.9927 0.9927 0.9927 0 -0.04(-3.62%)
Apr 27, 2015 1.030 1.030 1.030 1.030 6,000 +0.13(+14.44%)
Apr 21, 2015 0.9000 0.9000 0.9000 0 +0.01(+1.56%)
Apr 20, 2015 0.8862 0.8862 0.8862 0.8862 3,500 -0.02(-2.19%)
Apr 16, 2015 0.9060 0.9060 0.9060 4 +0.01(+0.78%)
Apr 14, 2015 0.8990 0.8990 0.8990 0 -0.04(-4.36%)
Apr 10, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Apr 08, 2015 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Apr 07, 2015 0.9670 0.9700 0.9670 0.9700 10,000 +0.02(+2.46%)
Apr 06, 2015 0.9467 0.9467 0.9467 0.9467 5,000 +0.07(+8.07%)
Mar 27, 2015 0.8760 0.8760 0.8760 0 -0.04(-4.87%)
Mar 25, 2015 0.9208 0.9208 0.9208 0 -0.04(-3.88%)
Mar 24, 2015 0.9600 0.9600 0.9580 0.9580 21,100 -0.01(-1.26%)
Mar 23, 2015 0.9835 0.9835 0.9702 0.9702 4,600 +0.01(+1.06%)
Mar 20, 2015 0.9148 0.9600 0.9108 0.9600 16,242 +0.04(+4.58%)
Mar 19, 2015 0.9180 0.9180 0.9180 0.9180 1,000 +0.02(+2.00%)
Mar 18, 2015 0.8851 0.9000 0.8851 0.9000 350 +0.02(+2.39%)
Mar 17, 2015 0.8790 0.8790 0.8790 0.8790 391 +0.02(+2.07%)
Mar 16, 2015 0.9100 0.9100 0.8612 0.8612 80,015 -0.04(-4.31%)
Mar 12, 2015 0.9000 0.9000 0.9000 65 +0.02(+2.27%)
Mar 11, 2015 0.8502 0.8800 0.8501 0.8800 20,000 -0.03(-3.30%)
Mar 10, 2015 0.9100 0.9100 0.9100 0.9100 12,300 +0.00(+0.00%)
Mar 09, 2015 0.9100 0.9140 0.9100 0.9100 60,000 -0.06(-6.64%)
Mar 05, 2015 0.9747 0.9747 0.9747 0 -0.03(-2.61%)
Mar 03, 2015 1.001 1.001 1.001 0 -0.01(-0.91%)
Feb 26, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 25, 2015 1.010 1.010 0.9921 1.000 7,101 +0.03(+2.65%)
Feb 24, 2015 0.9600 0.9900 0.9600 0.9742 31,100 -0.01(-0.59%)
Feb 23, 2015 1.000 1.000 0.9800 0.9800 31,000 -0.09(-8.41%)
Feb 20, 2015 1.057 1.070 1.057 1.070 5,075 -0.07(-6.44%)
Feb 18, 2015 1.144 1.144 1.144 0 +0.11(+11.04%)
Feb 17, 2015 1.030 1.030 1.030 1.030 2,500 -0.01(-0.96%)
Feb 13, 2015 1.040 1.040 1.040 0 +0.07(+6.78%)
Feb 12, 2015 0.9740 0.9740 0.9740 0.9740 20,040 +0.05(+4.95%)
Feb 10, 2015 0.9281 0.9281 0.9281 40 -0.05(-5.38%)
Feb 09, 2015 0.9680 0.9809 0.9680 0.9809 5,000 +0.04(+4.24%)
Feb 06, 2015 0.9410 0.9420 0.9410 0.9410 2,200 +0.05(+5.19%)
Feb 05, 2015 0.8946 0.8946 0.8946 0.8946 1,030 +0.02(+2.47%)
Feb 04, 2015 0.8760 0.8760 0.8660 0.8730 37,700 +0.06(+7.54%)
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.