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 25, 2017 0.7148 0.7148 0.7148 0 +0.02(+3.34%)
Apr 20, 2017 0.6917 0.6917 0.6917 0 +0.01(+1.57%)
Apr 19, 2017 0.6870 0.6959 0.6550 0.6810 111,575 -0.04(-5.76%)
Apr 18, 2017 0.7226 0.7226 0.7226 0.7226 2,300 -0.01(-1.38%)
Apr 17, 2017 0.7499 0.7499 0.7325 0.7327 55,290 -0.01(-0.69%)
Apr 13, 2017 0.7400 0.7400 0.7374 0.7378 22,000 -0.07(-8.60%)
Apr 05, 2017 0.8072 0.8072 0.8072 0 +0.03(+3.49%)
Apr 03, 2017 0.7800 0.7800 0.7800 0 -0.00(-0.47%)
Mar 31, 2017 0.7837 0.7837 0.7837 0.7837 5,000 -0.01(-0.85%)
Mar 30, 2017 0.7786 0.8240 0.7786 0.7904 34,300 +0.01(+1.79%)
Mar 29, 2017 0.7600 0.7830 0.7600 0.7765 177,765 +0.05(+7.19%)
Mar 28, 2017 0.7254 0.7254 0.7200 0.7244 1,300 +0.00(+0.61%)
Mar 27, 2017 0.7223 0.7223 0.7130 0.7200 186,260 -0.03(-4.00%)
Mar 23, 2017 0.7500 0.7500 0.7500 30 +0.03(+3.76%)
Mar 22, 2017 0.7000 0.7228 0.7000 0.7228 1,700 -0.01(-1.26%)
Mar 21, 2017 0.7800 0.7800 0.7320 0.7320 14,160 -0.07(-8.37%)
Mar 20, 2017 0.8100 0.8100 0.7989 0.7989 6,750 +0.00(+0.11%)
Mar 17, 2017 0.8144 0.8144 0.7976 0.7980 4,750 -0.03(-3.86%)
Mar 16, 2017 0.8192 0.8300 0.8192 0.8300 2,000 +0.02(+2.93%)
Mar 15, 2017 0.8000 0.8064 0.8000 0.8064 8,500 +0.03(+4.01%)
Mar 14, 2017 0.7910 0.7910 0.7753 0.7753 1,600 -0.02(-2.83%)
Mar 13, 2017 0.8000 0.8027 0.7770 0.7979 12,375 +0.04(+5.95%)
Mar 10, 2017 0.7531 0.7561 0.7531 0.7531 22,874 -0.01(-0.95%)
Mar 09, 2017 0.7530 0.7603 0.7530 0.7603 2,150 -0.02(-2.56%)
Mar 08, 2017 0.7614 0.7803 0.7614 0.7803 4,760 -0.02(-2.77%)
Mar 07, 2017 0.8520 0.8520 0.8025 0.8025 20,817 -0.04(-4.46%)
Mar 06, 2017 0.8600 0.8600 0.8400 0.8400 4,300 -0.02(-2.33%)
Mar 03, 2017 0.8537 0.8670 0.8537 0.8600 22,500 -0.03(-2.82%)
Mar 02, 2017 0.8945 0.8982 0.8850 0.8850 4,900 +0.02(+2.01%)
Feb 28, 2017 0.8676 0.8676 0.8676 0 -0.02(-1.86%)
Feb 27, 2017 0.9210 0.9210 0.8840 0.8840 2,500 -0.06(-6.36%)
Feb 24, 2017 0.9215 0.9440 0.9215 0.9440 1,550 +0.03(+3.30%)
Feb 23, 2017 0.9105 0.9138 0.9105 0.9138 4,095 -0.02(-1.74%)
Feb 22, 2017 0.9390 0.9390 0.9300 0.9300 1,500 +0.01(+0.75%)
Feb 21, 2017 0.9231 0.9231 0.9154 0.9231 3,707 +0.04(+4.87%)
Feb 17, 2017 0.8802 0.8802 0.8802 0 -0.04(-4.33%)
Feb 16, 2017 0.9530 0.9558 0.9200 0.9200 26,498 -0.04(-3.82%)
Feb 15, 2017 0.9803 0.9803 0.9565 0.9565 5,100 -0.01(-1.08%)
Feb 14, 2017 0.9980 1.020 0.9669 0.9669 14,490 -0.03(-3.14%)
Feb 13, 2017 0.9802 0.9982 0.9802 0.9982 12,155 +0.05(+4.79%)
Feb 10, 2017 0.9620 0.9734 0.9437 0.9526 38,300 +0.07(+7.52%)
Feb 09, 2017 0.8850 0.8863 0.8811 0.8860 2,280 -0.04(-3.82%)
Feb 08, 2017 0.9144 0.9212 0.9102 0.9212 8,500 +0.04(+3.95%)
Feb 07, 2017 0.8862 0.8862 0.8862 0.8862 1,000 -0.02(-2.64%)
Feb 06, 2017 0.9034 0.9116 0.9034 0.9102 4,000 -0.04(-4.19%)
Feb 03, 2017 0.9600 0.9600 0.9500 0.9500 8,000 +0.00(+0.27%)
Feb 02, 2017 0.9176 0.9474 0.9176 0.9474 6,000 -0.00(-0.04%)
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.