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 28, 2023 1.870 1.900 1.840 1.900 66,794 +0.02(+1.06%)
Apr 27, 2023 1.880 1.880 1.860 1.880 67,781 +0.00(+0.21%)
Apr 26, 2023 1.873 1.900 1.873 1.876 6,890 +0.02(+0.86%)
Apr 25, 2023 1.900 1.907 1.850 1.860 25,474 -0.11(-5.58%)
Apr 24, 2023 1.880 1.980 1.880 1.970 38,795 +0.05(+2.60%)
Apr 21, 2023 1.980 1.980 1.900 1.920 104,715 -0.09(-4.29%)
Apr 20, 2023 1.880 2.060 1.880 2.006 91,782 +0.03(+1.47%)
Apr 19, 2023 2.020 2.020 1.977 1.977 36,501 -0.06(-3.09%)
Apr 18, 2023 1.980 2.040 1.960 2.040 106,923 +0.08(+4.08%)
Apr 17, 2023 1.943 1.960 1.927 1.960 122,501 +0.02(+1.03%)
Apr 14, 2023 2.035 2.035 1.900 1.940 127,156 -0.06(-3.24%)
Apr 13, 2023 1.760 2.060 1.760 2.005 3,067,950 +0.32(+19.13%)
Apr 12, 2023 1.680 1.700 1.674 1.683 120,434 +0.03(+1.69%)
Apr 11, 2023 1.620 1.670 1.620 1.655 51,030 +0.05(+3.44%)
Apr 10, 2023 1.550 1.612 1.550 1.600 23,051 -0.01(-0.74%)
Apr 06, 2023 1.610 1.640 1.544 1.612 43,447 +0.04(+2.68%)
Apr 05, 2023 1.550 1.570 1.550 1.570 10,399 -0.01(-0.63%)
Apr 04, 2023 1.600 1.602 1.560 1.580 49,969 -0.01(-0.63%)
Apr 03, 2023 1.645 1.645 1.580 1.590 23,947 -0.03(-1.73%)
Mar 31, 2023 1.590 1.640 1.590 1.618 52,992 +0.06(+3.72%)
Mar 30, 2023 1.540 1.560 1.530 1.560 61,727 +0.03(+1.96%)
Mar 29, 2023 1.550 1.620 1.528 1.530 255,999 -0.01(-0.65%)
Mar 28, 2023 1.560 1.590 1.514 1.540 152,446 +0.06(+4.05%)
Mar 27, 2023 1.260 1.522 1.260 1.480 568,972 +0.16(+12.46%)
Mar 24, 2023 1.265 1.316 1.244 1.316 28,634 +0.02(+1.70%)
Mar 23, 2023 1.350 1.350 1.294 1.294 11,341 -0.04(-3.29%)
Mar 22, 2023 1.340 1.360 1.337 1.338 21,040 -0.03(-1.91%)
Mar 21, 2023 1.350 1.365 1.330 1.364 27,260 +0.02(+1.79%)
Mar 20, 2023 1.330 1.345 1.330 1.340 15,552 +0.03(+2.29%)
Mar 17, 2023 1.282 1.310 1.272 1.310 11,182 +0.02(+1.62%)
Mar 16, 2023 1.280 1.322 1.268 1.289 49,855 -0.02(-1.22%)
Mar 15, 2023 1.350 1.350 1.285 1.305 316,640 -0.11(-7.47%)
Mar 14, 2023 1.470 1.476 1.410 1.410 78,113 +0.00(+0.02%)
Mar 13, 2023 1.360 1.430 1.310 1.410 79,118 -0.02(-1.05%)
Mar 10, 2023 1.430 1.440 1.400 1.425 98,590 -0.03(-2.40%)
Mar 09, 2023 1.525 1.525 1.440 1.460 151,634 -0.04(-2.67%)
Mar 08, 2023 1.540 1.550 1.500 1.500 44,463 -0.04(-2.60%)
Mar 07, 2023 1.645 1.670 1.530 1.540 121,615 -0.13(-7.78%)
Mar 06, 2023 1.699 1.710 1.655 1.670 6,210 -0.03(-1.76%)
Mar 03, 2023 1.630 1.730 1.630 1.700 56,606 +0.04(+2.41%)
Mar 02, 2023 1.700 1.750 1.630 1.660 168,905 -0.06(-3.49%)
Mar 01, 2023 1.770 1.770 1.720 1.720 46,967 -0.00(-0.12%)
Feb 28, 2023 1.660 1.722 1.650 1.722 15,459 +0.04(+2.50%)
Feb 27, 2023 1.500 1.680 1.500 1.680 366,408 +0.20(+13.51%)
Feb 24, 2023 1.450 1.500 1.410 1.480 254,046 -0.04(-2.95%)
Feb 23, 2023 1.527 1.560 1.500 1.525 91,991 -0.01(-0.33%)
Feb 22, 2023 1.571 1.590 1.530 1.530 14,795 -0.07(-4.38%)
Feb 21, 2023 1.500 1.640 1.500 1.600 30,071 +0.02(+1.27%)
Feb 17, 2023 1.590 1.590 1.490 1.580 186,970 +0.05(+2.93%)
Feb 16, 2023 1.530 1.550 1.530 1.535 120,591 +0.00(+0.01%)
Feb 15, 2023 1.570 1.570 1.500 1.535 131,566 -0.02(-1.48%)
Feb 14, 2023 1.549 1.591 1.549 1.558 65,216 -0.01(-0.76%)
Feb 13, 2023 1.500 1.581 1.500 1.570 92,970 +0.05(+3.29%)
Feb 10, 2023 1.500 1.520 1.440 1.520 208,044 +0.02(+1.33%)
Feb 09, 2023 1.500 1.565 1.500 1.500 70,979 -0.01(-0.99%)
Feb 08, 2023 1.546 1.560 1.500 1.515 358,706 -0.02(-0.98%)
Feb 07, 2023 1.530 1.540 1.501 1.530 151,774 +0.03(+2.00%)
Feb 06, 2023 1.480 1.580 1.480 1.500 116,171 -0.09(-5.66%)
Feb 03, 2023 1.580 1.640 1.570 1.590 114,463 -0.01(-0.63%)
Feb 02, 2023 1.694 1.694 1.590 1.600 525,340 -0.09(-5.33%)
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.