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, 2020 0.3514 0.3514 0.3255 0.3255 20,552 -0.01(-3.30%)
Apr 29, 2020 0.3190 0.3766 0.3190 0.3366 217,985 +0.04(+14.10%)
Apr 28, 2020 0.3089 0.3089 0.2950 0.2950 3,412 -0.02(-7.00%)
Apr 27, 2020 0.3145 0.3185 0.3009 0.3172 124,893 +0.01(+2.32%)
Apr 24, 2020 0.3150 0.3200 0.3050 0.3100 133,400 +0.01(+2.21%)
Apr 23, 2020 0.3340 0.3340 0.3033 0.3033 7,030 +0.00(+0.40%)
Apr 22, 2020 0.2801 0.3100 0.2801 0.3021 87,456 -0.00(-0.33%)
Apr 21, 2020 0.3090 0.3090 0.2964 0.3031 15,745 -0.01(-2.85%)
Apr 20, 2020 0.3115 0.3182 0.3064 0.3120 7,538 -0.01(-2.50%)
Apr 17, 2020 0.3150 0.3208 0.3150 0.3200 1,700 +0.01(+3.09%)
Apr 16, 2020 0.3350 0.3350 0.3069 0.3104 31,732 -0.00(-1.30%)
Apr 15, 2020 0.3500 0.3500 0.3086 0.3145 22,489 -0.04(-11.76%)
Apr 14, 2020 0.3846 0.3861 0.3540 0.3564 43,665 +0.03(+8.00%)
Apr 13, 2020 0.3305 0.3305 0.3192 0.3300 3,450 +0.01(+3.64%)
Apr 09, 2020 0.3520 0.3520 0.3184 0.3184 7,800 -0.01(-4.04%)
Apr 08, 2020 0.3000 0.3318 0.2912 0.3318 344,700 +0.05(+16.01%)
Apr 07, 2020 0.2754 0.3200 0.2683 0.2860 17,835 +0.03(+12.55%)
Apr 06, 2020 0.2625 0.2625 0.2541 0.2541 575 +0.01(+4.57%)
Apr 02, 2020 0.2430 0.2430 0.2430 0 +0.01(+5.51%)
Apr 01, 2020 0.2303 0.2303 0.2303 0.2303 550 -0.02(-6.19%)
Mar 31, 2020 0.2395 0.2500 0.2323 0.2455 10,300 +0.01(+2.16%)
Mar 30, 2020 0.2500 0.2500 0.2203 0.2403 7,485 -0.01(-3.88%)
Mar 27, 2020 0.2500 0.2500 0.2360 0.2500 57,300 -0.02(-7.30%)
Mar 26, 2020 0.2645 0.2800 0.2645 0.2697 30,200 +0.01(+3.73%)
Mar 25, 2020 0.2356 0.2642 0.2290 0.2600 4,810 +0.04(+18.72%)
Mar 24, 2020 0.2300 0.2325 0.2190 0.2190 7,100 +0.02(+7.35%)
Mar 23, 2020 0.2135 0.2187 0.2040 0.2040 16,345 -0.00(-2.35%)
Mar 20, 2020 0.2300 0.2330 0.2089 0.2089 13,100 -0.01(-5.05%)
Mar 19, 2020 0.2000 0.2200 0.1995 0.2200 18,365 +0.03(+16.16%)
Mar 18, 2020 0.2082 0.2082 0.1894 0.1894 3,060 -0.02(-11.29%)
Mar 17, 2020 0.2200 0.2200 0.2100 0.2135 13,300 +0.00(+1.67%)
Mar 16, 2020 0.2200 0.2200 0.2002 0.2100 43,995 -0.02(-6.67%)
Mar 13, 2020 0.2580 0.2580 0.2206 0.2250 56,600 -0.02(-6.48%)
Mar 12, 2020 0.2600 0.2600 0.2293 0.2406 82,674 -0.02(-7.46%)
Mar 11, 2020 0.2641 0.2669 0.2501 0.2600 100,890 -0.01(-3.70%)
Mar 10, 2020 0.2885 0.2902 0.2600 0.2700 113,827 -0.01(-3.57%)
Mar 09, 2020 0.3236 0.3400 0.2800 0.2800 76,660 -0.07(-19.95%)
Mar 06, 2020 0.3500 0.3500 0.3498 0.3498 23,000 -0.01(-1.91%)
Mar 05, 2020 0.3828 0.3844 0.3500 0.3566 59,413 -0.03(-7.26%)
Mar 04, 2020 0.3901 0.3901 0.3840 0.3845 1,350 +0.01(+2.12%)
Mar 03, 2020 0.4030 0.4030 0.3723 0.3765 14,290 -0.03(-7.45%)
Mar 02, 2020 0.3950 0.4068 0.3900 0.4068 4,228 +0.01(+3.51%)
Feb 28, 2020 0.3900 0.3960 0.3521 0.3930 141,100 +0.01(+3.42%)
Feb 27, 2020 0.4015 0.4179 0.3800 0.3800 69,430 -0.04(-9.52%)
Feb 26, 2020 0.4230 0.4230 0.4200 0.4200 5,251 -0.01(-1.64%)
Feb 25, 2020 0.4493 0.4493 0.4200 0.4270 62,875 -0.01(-1.84%)
Feb 24, 2020 0.4181 0.4650 0.4181 0.4350 105,505 -0.04(-8.03%)
Feb 21, 2020 0.4730 0.4765 0.4730 0.4730 1,400 -0.01(-1.15%)
Feb 20, 2020 0.4950 0.4950 0.4750 0.4785 30,980 +0.01(+1.81%)
Feb 19, 2020 0.4863 0.4863 0.4700 0.4700 1,350 -0.01(-1.05%)
Feb 18, 2020 0.4754 0.4810 0.4750 0.4750 91,170 -0.00(-0.57%)
Feb 14, 2020 0.4777 0.4777 0.4777 50 +0.00(+0.00%)
Feb 13, 2020 0.4869 0.4869 0.4714 0.4777 10,000 -0.01(-2.51%)
Feb 12, 2020 0.5000 0.5110 0.4900 0.4900 10,555 -0.01(-2.00%)
Feb 11, 2020 0.5000 0.5000 0.5000 0.5000 150,160 +0.02(+4.89%)
Feb 10, 2020 0.4905 0.4905 0.4690 0.4767 39,655 -0.02(-4.66%)
Feb 07, 2020 0.5030 0.5169 0.4984 0.5000 14,800 -0.00(-0.83%)
Feb 06, 2020 0.5210 0.5280 0.5042 0.5042 35,285 -0.02(-4.36%)
Feb 05, 2020 0.5290 0.5334 0.5272 0.5272 17,583 +0.00(+0.36%)
Feb 04, 2020 0.5266 0.5330 0.5253 0.5253 46,000 +0.00(+0.77%)
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.