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, 2021 3.640 3.640 3.310 3.320 172,300 -0.17(-4.73%)
Apr 29, 2021 3.575 3.860 3.422 3.485 386,141 -0.09(-2.59%)
Apr 28, 2021 3.550 3.600 3.320 3.578 263,602 +0.11(+3.19%)
Apr 27, 2021 3.500 3.500 3.270 3.467 411,798 +0.16(+4.74%)
Apr 26, 2021 3.155 3.600 3.155 3.310 537,741 +0.19(+6.09%)
Apr 23, 2021 2.980 3.130 2.930 3.120 187,800 +0.25(+8.67%)
Apr 22, 2021 2.991 3.100 2.830 2.871 165,008 -0.13(-4.24%)
Apr 21, 2021 2.870 3.010 2.850 2.998 163,317 +0.13(+4.50%)
Apr 20, 2021 3.120 3.150 2.850 2.869 401,958 -0.15(-5.00%)
Apr 19, 2021 3.000 3.073 2.900 3.020 279,937 +0.20(+7.23%)
Apr 16, 2021 2.960 2.960 2.770 2.817 184,700 +0.04(+1.31%)
Apr 15, 2021 2.721 2.790 2.659 2.780 424,660 +0.20(+7.75%)
Apr 14, 2021 2.405 2.740 2.405 2.580 205,946 +0.12(+5.09%)
Apr 13, 2021 2.400 2.490 2.400 2.455 60,315 -0.01(-0.60%)
Apr 12, 2021 2.620 2.620 2.435 2.470 142,457 -0.16(-6.10%)
Apr 09, 2021 2.765 2.780 2.591 2.630 116,400 -0.02(-0.85%)
Apr 08, 2021 2.600 2.670 2.550 2.653 100,609 +0.13(+5.27%)
Apr 07, 2021 2.562 2.600 2.520 2.520 74,856 -0.09(-3.45%)
Apr 06, 2021 2.637 2.720 2.610 2.610 170,549 -0.02(-0.76%)
Apr 05, 2021 2.435 2.680 2.435 2.630 336,425 +0.20(+8.23%)
Apr 01, 2021 2.500 2.630 2.350 2.430 125,600 -0.05(-2.02%)
Mar 31, 2021 2.368 2.480 2.360 2.480 57,677 +0.15(+6.44%)
Mar 30, 2021 2.255 2.340 2.230 2.330 107,197 +0.04(+1.75%)
Mar 29, 2021 2.370 2.480 2.270 2.290 82,150 -0.07(-2.97%)
Mar 26, 2021 2.321 2.420 2.310 2.360 153,400 +0.08(+3.51%)
Mar 25, 2021 2.314 2.314 2.150 2.280 371,617 -0.07(-2.98%)
Mar 24, 2021 2.480 2.510 2.350 2.350 172,034 -0.06(-2.49%)
Mar 23, 2021 2.620 2.620 2.390 2.410 192,801 -0.21(-8.02%)
Mar 22, 2021 2.670 2.670 2.532 2.620 117,796 +0.09(+3.74%)
Mar 19, 2021 2.400 2.526 2.370 2.526 90,100 +0.11(+4.36%)
Mar 18, 2021 2.540 2.660 2.420 2.420 89,645 -0.12(-4.72%)
Mar 17, 2021 2.467 2.570 2.437 2.540 109,581 +0.06(+2.42%)
Mar 16, 2021 2.520 2.530 2.430 2.480 77,873 -0.04(-1.59%)
Mar 15, 2021 2.654 2.780 2.510 2.520 138,817 -0.14(-5.26%)
Mar 12, 2021 2.700 2.700 2.558 2.660 151,400 -0.03(-1.12%)
Mar 11, 2021 2.450 2.700 2.443 2.690 149,383 +0.29(+11.88%)
Mar 10, 2021 2.490 2.490 2.368 2.404 57,744 -0.03(-1.06%)
Mar 09, 2021 2.400 2.440 2.340 2.430 75,672 +0.04(+1.67%)
Mar 08, 2021 2.394 2.500 2.290 2.390 83,035 +0.03(+1.27%)
Mar 05, 2021 2.410 2.410 2.160 2.360 192,400 +0.08(+3.51%)
Mar 04, 2021 2.417 2.450 2.177 2.280 370,251 -0.14(-5.80%)
Mar 03, 2021 2.474 2.610 2.410 2.421 165,587 -0.11(-4.33%)
Mar 02, 2021 2.395 2.560 2.370 2.530 146,202 +0.11(+4.60%)
Mar 01, 2021 2.720 2.720 2.419 2.419 224,068 -0.06(-2.43%)
Feb 26, 2021 2.450 2.589 2.365 2.479 222,400 -0.09(-3.54%)
Feb 25, 2021 3.000 3.000 2.550 2.570 280,225 -0.23(-8.21%)
Feb 24, 2021 2.647 2.800 2.600 2.800 256,355 +0.21(+8.13%)
Feb 23, 2021 2.507 2.600 2.290 2.589 219,440 +0.05(+1.94%)
Feb 22, 2021 2.400 2.560 2.350 2.540 416,592 +0.19(+8.09%)
Feb 19, 2021 2.210 2.353 2.010 2.350 553,700 +0.31(+15.19%)
Feb 18, 2021 2.071 2.190 2.000 2.040 136,108 +0.04(+2.00%)
Feb 17, 2021 2.010 2.080 1.950 2.000 101,526 +0.02(+1.01%)
Feb 16, 2021 2.000 2.072 1.920 1.980 132,977 +0.12(+6.45%)
Feb 12, 2021 1.860 1.920 1.750 1.860 74,700 +0.01(+0.54%)
Feb 11, 2021 1.830 1.899 1.820 1.850 62,658 +0.00(+0.00%)
Feb 10, 2021 1.920 1.950 1.850 1.850 111,196 -0.01(-0.54%)
Feb 09, 2021 1.990 1.990 1.830 1.860 75,609 -0.01(-0.53%)
Feb 08, 2021 1.850 1.930 1.850 1.870 99,745 +0.06(+3.31%)
Feb 05, 2021 1.780 1.810 1.720 1.810 79,000 +0.10(+5.85%)
Feb 04, 2021 1.748 1.748 1.700 1.710 72,150 -0.04(-2.29%)
Feb 03, 2021 1.710 1.770 1.709 1.750 42,517 +0.05(+2.94%)
Feb 02, 2021 1.796 1.800 1.676 1.700 80,193 -0.06(-3.57%)
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.