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

Coppernico Metals Inc (OP: CPPMF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 2.946 2.946 2.946 2.946 1,000 +0.01(+0.37%)
Mar 30, 2010 2.935 2.935 2.935 2.935 2,000 -0.02(-0.84%)
Mar 29, 2010 2.959 2.960 2.959 2.960 3,100 +0.07(+2.32%)
Mar 24, 2010 2.893 2.893 2.893 2.893 0 -0.06(-1.93%)
Mar 22, 2010 2.950 2.950 2.950 2.950 0 +0.05(+1.68%)
Mar 19, 2010 3.070 3.070 2.880 2.901 13,500 -0.17(-5.40%)
Mar 18, 2010 3.115 3.115 3.067 3.067 9,200 +0.06(+2.08%)
Mar 17, 2010 2.937 3.005 2.937 3.005 2,600 +0.20(+7.11%)
Mar 16, 2010 2.805 2.805 2.805 2.805 200 +0.04(+1.37%)
Mar 11, 2010 2.767 2.767 2.767 2.767 0 -0.00(-0.17%)
Mar 10, 2010 2.801 2.804 2.772 2.772 4,300 +0.07(+2.47%)
Mar 09, 2010 2.686 2.738 2.686 2.705 6,000 -0.00(-0.15%)
Mar 08, 2010 2.542 2.717 2.542 2.709 13,200 +0.25(+10.22%)
Mar 05, 2010 2.365 2.458 2.355 2.458 8,000 +0.16(+6.86%)
Mar 04, 2010 2.288 2.300 2.288 2.300 1,400 +0.02(+0.78%)
Mar 03, 2010 2.302 2.302 2.282 2.282 7,000 -0.04(-1.80%)
Mar 02, 2010 2.323 2.324 2.323 2.324 2,000 +0.09(+3.87%)
Mar 01, 2010 2.229 2.239 2.214 2.237 11,650 +0.16(+7.57%)
Feb 26, 2010 2.038 2.081 2.038 2.080 18,800 +0.04(+1.88%)
Feb 25, 2010 2.035 2.042 2.035 2.042 1,000 -0.04(-2.11%)
Feb 24, 2010 2.058 2.086 2.038 2.086 7,900 -0.08(-3.58%)
Feb 22, 2010 2.163 2.163 2.163 0 -0.07(-2.92%)
Feb 19, 2010 2.228 2.228 2.228 2.228 1,000 +0.04(+1.69%)
Feb 18, 2010 2.195 2.195 2.175 2.191 3,200 -0.02(-0.80%)
Feb 17, 2010 2.209 2.209 2.209 2.209 200 +0.06(+2.73%)
Feb 16, 2010 2.180 2.180 2.150 2.150 800 +0.08(+3.79%)
Feb 12, 2010 2.071 2.071 2.071 0 -0.00(-0.22%)
Feb 10, 2010 2.076 2.076 2.076 0 +0.02(+0.81%)
Feb 09, 2010 2.023 2.108 2.003 2.059 50,900 +0.06(+2.96%)
Feb 08, 2010 2.028 2.028 1.993 2.000 23,308 +0.06(+2.91%)
Feb 05, 2010 1.937 1.950 1.916 1.944 6,600 +0.01(+0.74%)
Feb 04, 2010 1.930 1.930 1.929 1.929 300 -0.11(-5.55%)
Feb 03, 2010 2.043 2.043 2.043 2.043 3,000 -0.09(-4.44%)
Feb 02, 2010 2.162 2.180 2.138 2.138 1,800 +0.05(+2.30%)
Feb 01, 2010 2.089 2.089 2.089 2.089 1,000 -0.03(-1.22%)
Jan 29, 2010 2.123 2.123 2.075 2.115 36,600 -0.07(-3.24%)
Jan 28, 2010 2.088 2.186 2.066 2.186 7,300 +0.08(+3.94%)
Jan 27, 2010 2.111 2.111 2.005 2.103 9,000 -0.15(-6.71%)
Jan 26, 2010 2.264 2.264 2.254 2.254 3,000 -0.10(-4.13%)
Jan 25, 2010 2.261 2.352 2.200 2.352 5,600 +0.19(+8.89%)
Jan 22, 2010 2.150 2.272 2.135 2.159 5,250 +0.04(+1.80%)
Jan 21, 2010 2.194 2.248 2.121 2.121 82,500 -0.21(-9.05%)
Jan 20, 2010 2.357 2.357 2.333 2.333 1,200 -0.08(-3.22%)
Jan 19, 2010 2.318 2.410 2.284 2.410 7,300 +0.20(+8.90%)
Jan 15, 2010 2.213 2.213 2.213 0 -0.06(-2.84%)
Jan 14, 2010 2.268 2.278 2.268 2.278 5,000 +0.12(+5.44%)
Jan 13, 2010 2.187 2.198 2.160 2.160 8,000 +0.00(+0.18%)
Jan 12, 2010 2.253 2.253 2.156 2.156 6,300 -0.06(-2.64%)
Jan 11, 2010 2.259 2.311 2.196 2.215 63,900 -0.01(-0.25%)
Jan 08, 2010 2.373 2.375 2.220 2.220 6,200 -0.14(-5.94%)
Jan 07, 2010 2.354 2.361 2.337 2.361 51,000 -0.02(-0.89%)
Jan 06, 2010 2.425 2.425 2.313 2.382 23,200 -0.06(-2.60%)
Jan 05, 2010 2.266 2.445 2.224 2.445 32,800 +0.30(+13.74%)
Jan 04, 2010 2.078 2.150 2.078 2.150 38,700 +0.19(+9.86%)
Dec 31, 2009 1.957 1.957 1.957 0 -0.00(-0.11%)
Dec 30, 2009 1.959 1.959 1.959 1.959 1,000 +0.03(+1.66%)
Dec 29, 2009 1.927 2.045 1.907 1.927 14,300 +0.07(+3.65%)
Dec 24, 2009 1.859 1.859 1.859 1.859 0 +0.11(+6.00%)
Dec 23, 2009 1.712 1.754 1.712 1.754 500 +0.04(+2.31%)
Dec 22, 2009 1.748 1.756 1.714 1.714 6,200 -0.02(-1.08%)
Dec 21, 2009 1.687 1.733 1.687 1.733 3,000 +0.04(+2.45%)
Dec 16, 2009 1.692 1.692 1.692 1.692 0 -0.01(-0.69%)
Dec 15, 2009 1.704 1.704 1.704 1.704 300 -0.01(-0.36%)
Dec 14, 2009 1.687 1.710 1.687 1.710 1,700 -0.01(-0.31%)
Dec 11, 2009 1.726 1.726 1.715 1.715 2,600 +0.01(+0.36%)
Dec 10, 2009 1.736 1.736 1.709 1.709 1,800 -0.02(-0.93%)
Dec 09, 2009 1.725 1.747 1.723 1.725 48,700 +0.00(+0.19%)
Dec 08, 2009 1.711 1.722 1.711 1.722 800 -0.06(-3.16%)
Dec 07, 2009 1.772 1.778 1.750 1.778 32,900 -0.15(-7.64%)
Dec 04, 2009 1.890 1.925 1.890 1.925 2,400 +0.02(+1.28%)
Dec 03, 2009 1.901 1.901 1.901 1.901 2,500 +0.09(+5.13%)
Dec 02, 2009 1.758 1.839 1.758 1.808 12,300 +0.13(+7.68%)
Dec 01, 2009 1.666 1.679 1.657 1.679 7,800 +0.15(+9.59%)
Nov 30, 2009 1.532 1.532 1.532 1.532 1,000 +0.00(+0.27%)
Nov 27, 2009 1.407 1.528 1.407 1.528 1,100 -0.05(-3.09%)
Nov 25, 2009 1.514 1.577 1.514 1.577 2,700 +0.08(+5.30%)
Nov 23, 2009 1.497 1.497 1.497 0 +0.00(+0.09%)
Nov 19, 2009 1.496 1.496 1.496 1.496 0 -0.07(-4.19%)
Nov 18, 2009 1.499 1.562 1.499 1.562 3,700 +0.10(+6.60%)
Nov 17, 2009 1.431 1.465 1.431 1.465 2,500 +0.02(+1.45%)
Nov 16, 2009 1.479 1.479 1.444 1.444 11,500 +0.02(+1.60%)
Nov 13, 2009 1.421 1.421 1.421 1.421 100 +0.01(+0.94%)
Nov 12, 2009 1.425 1.460 1.408 1.408 4,600 -0.04(-3.02%)
Nov 10, 2009 1.452 1.452 1.452 1.452 0 -0.02(-1.63%)
Nov 09, 2009 1.437 1.476 1.437 1.476 1,300 +0.08(+6.03%)
Nov 06, 2009 1.475 1.475 1.392 1.392 60,300 -0.01(-0.61%)
Nov 05, 2009 1.400 1.410 1.400 1.401 12,000 -0.00(-0.13%)
Nov 04, 2009 1.346 1.402 1.346 1.402 56,200 +0.07(+5.46%)
Nov 03, 2009 1.298 1.330 1.298 1.330 2,900 +0.01(+1.04%)
Nov 02, 2009 1.326 1.369 1.316 1.316 4,000 -0.03(-2.03%)
Oct 30, 2009 1.418 1.418 1.343 1.343 22,000 -0.03(-2.53%)
Oct 29, 2009 1.378 1.378 1.378 1.378 2,700 -0.01(-0.43%)
Oct 28, 2009 1.384 1.394 1.307 1.384 27,800 -0.08(-5.21%)
Oct 26, 2009 1.460 1.460 1.460 1.460 0 -0.01(-0.48%)
Oct 22, 2009 1.467 1.467 1.467 1.467 0 -0.00(-0.24%)
Oct 21, 2009 1.445 1.492 1.445 1.471 50,700 +0.02(+1.35%)
Oct 20, 2009 1.451 1.451 1.451 1.451 29,500 -0.10(-6.71%)
Oct 19, 2009 1.522 1.555 1.490 1.555 55,900 +0.06(+4.10%)
Oct 16, 2009 1.444 1.494 1.444 1.494 33,800 +0.08(+5.94%)
Oct 15, 2009 1.410 1.432 1.401 1.410 29,100 +0.03(+1.85%)
Oct 14, 2009 1.392 1.392 1.385 1.385 15,000 +0.05(+3.67%)
Oct 13, 2009 1.394 1.394 1.336 1.336 9,700 -0.02(-1.79%)
Oct 09, 2009 1.360 1.360 1.360 1.360 0 +0.02(+1.41%)
Oct 08, 2009 1.314 1.355 1.314 1.341 104,500 +0.03(+2.41%)
Oct 07, 2009 1.306 1.324 1.304 1.310 100,500 -0.00(-0.01%)
Oct 06, 2009 1.333 1.333 1.310 1.310 2,200 +0.00(+0.28%)
Oct 05, 2009 1.244 1.306 1.244 1.306 4,690 +0.04(+3.42%)
Oct 02, 2009 1.254 1.263 1.254 1.263 1,300 -0.07(-4.98%)
Oct 01, 2009 1.329 1.329 1.329 1.329 10,000 -0.05(-3.48%)
Sep 30, 2009 1.368 1.377 1.361 1.377 3,200 +0.03(+2.16%)
Sep 29, 2009 1.350 1.350 1.335 1.348 21,000 +0.08(+6.27%)
Sep 28, 2009 1.313 1.329 1.205 1.268 22,100 -0.00(-0.38%)
Sep 25, 2009 1.238 1.273 1.238 1.273 4,190 +0.01(+1.11%)
Sep 24, 2009 1.346 1.346 1.203 1.259 222,300 -0.09(-6.40%)
Sep 23, 2009 1.370 1.400 1.312 1.345 9,600 -0.04(-2.82%)
Sep 22, 2009 1.522 1.522 1.384 1.384 12,100 -0.07(-4.99%)
Sep 21, 2009 1.403 1.458 1.403 1.457 16,100 +0.01(+1.01%)
Sep 18, 2009 1.546 1.567 1.442 1.442 4,100 -0.10(-6.27%)
Sep 17, 2009 1.397 1.593 1.397 1.539 362,200 +0.26(+20.79%)
Sep 16, 2009 1.179 1.274 1.169 1.274 11,000 +0.01(+0.51%)
Sep 15, 2009 1.299 1.299 1.268 1.268 2,400 +0.03(+2.41%)
Sep 14, 2009 1.161 1.238 1.161 1.238 31,000 +0.03(+2.21%)
Sep 11, 2009 1.218 1.218 1.211 1.211 5,800 -0.02(-1.64%)
Sep 10, 2009 1.231 1.231 1.231 1.231 10,000 -0.11(-8.48%)
Sep 04, 2009 1.345 1.345 1.345 0 -0.00(-0.25%)
Sep 03, 2009 1.317 1.349 1.317 1.349 5,300 +0.10(+7.69%)
Sep 02, 2009 1.245 1.252 1.149 1.252 11,000 +0.00(+0.02%)
Sep 01, 2009 1.247 1.307 1.241 1.252 9,900 -0.03(-2.47%)
Aug 31, 2009 1.346 1.346 1.284 1.284 2,900 -0.06(-4.19%)
Aug 28, 2009 1.340 1.340 1.340 1.340 8,500 -0.02(-1.35%)
Aug 26, 2009 1.386 1.394 1.357 1.358 6,500 -0.02(-1.77%)
Aug 25, 2009 1.416 1.430 1.367 1.383 23,800 +0.01(+0.57%)
Aug 24, 2009 1.277 1.450 1.255 1.375 89,900 +0.19(+16.23%)
Aug 21, 2009 1.212 1.212 1.183 1.183 1,600 -0.02(-1.54%)
Aug 20, 2009 1.160 1.202 1.160 1.202 700 +0.06(+5.21%)
Aug 19, 2009 1.114 1.142 1.114 1.142 3,000 +0.05(+4.38%)
Aug 17, 2009 1.094 1.094 1.094 0 -0.05(-4.50%)
Aug 14, 2009 1.152 1.152 1.143 1.146 5,500 -0.08(-6.31%)
Aug 13, 2009 1.187 1.223 1.187 1.223 5,000 +0.04(+3.01%)
Aug 12, 2009 1.072 1.201 1.072 1.187 7,700 +0.14(+13.71%)
Aug 11, 2009 1.043 1.071 1.043 1.044 1,200 -0.08(-6.87%)
Aug 10, 2009 1.121 1.121 1.121 1.121 300 -0.11(-8.78%)
Aug 07, 2009 1.254 1.266 1.221 1.229 10,500 -0.09(-6.70%)
Aug 06, 2009 1.317 1.317 1.317 1.317 900 -0.04(-2.83%)
Aug 05, 2009 1.355 1.355 1.355 1.355 300 +0.08(+6.41%)
Aug 04, 2009 1.274 1.274 1.274 1.274 1,000 +0.01(+1.18%)
Jul 31, 2009 1.259 1.259 1.259 0 +0.03(+2.52%)
Jul 30, 2009 1.450 1.480 1.228 1.228 85,500 -0.07(-5.60%)
Jul 29, 2009 1.283 1.319 1.283 1.301 13,000 +0.04(+2.81%)
Jul 27, 2009 1.265 1.265 1.265 0 +0.04(+3.26%)
Jul 24, 2009 1.267 1.267 1.225 1.225 600 -0.04(-2.80%)
Jul 23, 2009 1.213 1.261 1.213 1.261 2,000 +0.05(+4.21%)
Jul 22, 2009 1.228 1.228 1.210 1.210 1,200 +0.15(+14.59%)
Jul 21, 2009 1.050 1.056 1.050 1.056 4,500 +0.00(+0.45%)
Jul 20, 2009 1.049 1.051 1.049 1.051 400 +0.14(+15.66%)
Jul 17, 2009 0.8642 0.9087 0.8642 0.9087 34,000 +0.19(+26.49%)
Jul 15, 2009 0.7184 0.7184 0.7184 0 +0.04(+5.21%)
Jul 14, 2009 0.6828 0.6828 0.6828 0.6828 500 +0.03(+5.05%)
Jul 09, 2009 0.6500 0.6500 0.6500 0 +0.02(+3.67%)
Jul 08, 2009 0.6369 0.6373 0.6270 0.6270 20,300 -0.01(-1.07%)
Jul 07, 2009 0.6330 0.6338 0.6330 0.6338 15,000 -0.02(-2.49%)
Jul 06, 2009 0.6500 0.6500 0.6500 0.6500 500 -0.03(-4.02%)
Jun 29, 2009 0.6772 0.6772 0.6772 0.6772 1,500 +0.04(+6.23%)
Jun 22, 2009 0.6375 0.6375 0.6375 0 -0.02(-2.95%)
Jun 18, 2009 0.6684 0.6569 0.6569 0.6569 22,550 -0.04(-6.21%)
Jun 15, 2009 0.7004 0.7004 0.7004 0.7004 0 -0.08(-10.71%)
Jun 11, 2009 0.7844 0.7844 0.7844 0 +0.01(+1.08%)
Jun 10, 2009 0.7360 0.7840 0.7360 0.7760 10,000 +0.17(+28.80%)
Jun 09, 2009 0.6025 0.6025 0.6025 0.6025 200 +0.01(+1.28%)
Jun 08, 2009 0.5949 0.5949 0.5949 0.5949 1,600 +0.00(+0.00%)
Jun 05, 2009 0.5944 0.5949 0.5944 0.5949 8,500 +0.02(+3.86%)
Jun 04, 2009 0.5728 0.5728 0.5728 0.5728 5,500 -0.02(-4.10%)
Jun 02, 2009 0.5973 0.5973 0.5973 0.5973 0 +0.01(+0.96%)
Jun 01, 2009 0.5393 0.5916 0.5114 0.5916 125,608 +0.06(+10.95%)
May 28, 2009 0.5010 0.5332 0.5010 0.5332 31,732 +0.03(+5.98%)
May 26, 2009 0.5031 0.5031 0.5031 0.5031 0 -0.01(-1.89%)
May 22, 2009 0.5332 0.5128 0.5128 0.5128 0 +0.02(+4.74%)
May 19, 2009 0.4896 0.4896 0.4896 0.4896 100 +0.01(+3.10%)
May 13, 2009 0.4749 0.4749 0.4749 0 -0.02(-3.42%)
May 06, 2009 0.4917 0.4917 0.4917 0.4917 0 -0.02(-3.17%)
May 05, 2009 0.5078 0.5078 0.5078 0.5078 1,500 +0.00(+0.51%)
May 04, 2009 0.5052 0.5052 0.5052 0.5052 1,000 +0.01(+1.65%)
Apr 30, 2009 0.4970 0.4970 0.4970 0.4970 0 +0.01(+2.26%)
Apr 28, 2009 0.4860 0.4860 0.4860 0 +0.04(+9.66%)
Apr 27, 2009 0.4432 0.4432 0.4432 0.4432 8,000 -0.07(-13.10%)
Apr 23, 2009 0.5100 0.5100 0.5100 0.5100 0 -0.02(-3.68%)
Apr 22, 2009 0.5294 0.5376 0.5294 0.5295 11,000 +0.02(+4.89%)
Apr 21, 2009 0.4843 0.5048 0.4800 0.5048 11,000 +0.03(+6.97%)
Apr 20, 2009 0.4928 0.4928 0.4719 0.4719 2,500 +0.04(+9.16%)
Apr 16, 2009 0.4323 0.4323 0.4323 0 +0.06(+17.25%)
Apr 15, 2009 0.3770 0.3770 0.3687 0.3687 16,000 -0.01(-1.78%)
Apr 14, 2009 0.3754 0.3754 0.3754 0.3754 1,500 -0.03(-6.96%)
Apr 13, 2009 0.3708 0.4035 0.3627 0.4035 61,000 +0.03(+8.94%)
Apr 09, 2009 0.3544 0.3704 0.3544 0.3704 14,000 +0.02(+5.65%)
Apr 08, 2009 0.3506 0.3506 0.3506 0.3506 8,000 -0.02(-5.40%)
Apr 07, 2009 0.3700 0.3715 0.3700 0.3706 13,600 -0.01(-2.47%)
Apr 06, 2009 0.3754 0.3800 0.3742 0.3800 5,600 +0.02(+5.58%)
Apr 03, 2009 0.3736 0.3753 0.3599 0.3599 10,985 -0.02(-5.81%)
Apr 02, 2009 0.3721 0.3821 0.3649 0.3821 34,150 -0.01(-2.05%)
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.