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 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 3.873 3.873 3.683 3.683 13,900 -0.09(-2.35%)
Sep 29, 2010 3.750 3.862 3.750 3.772 16,700 +0.14(+3.91%)
Sep 28, 2010 3.580 3.649 3.580 3.630 9,600 +0.04(+1.03%)
Sep 27, 2010 3.596 3.596 3.575 3.593 4,200 +0.03(+0.94%)
Sep 24, 2010 3.566 3.566 3.526 3.559 3,800 +0.18(+5.47%)
Sep 23, 2010 3.342 3.375 3.333 3.375 3,600 -0.08(-2.26%)
Sep 22, 2010 3.606 3.606 3.442 3.453 21,700 -0.14(-3.99%)
Sep 21, 2010 3.560 3.596 3.508 3.596 82,300 +0.03(+0.94%)
Sep 20, 2010 3.616 3.616 3.563 3.563 23,300 +0.07(+2.12%)
Sep 17, 2010 3.659 3.659 3.489 3.489 48,200 +0.20(+6.05%)
Sep 15, 2010 3.298 3.336 3.290 3.290 10,900 -0.08(-2.37%)
Sep 14, 2010 3.283 3.370 3.283 3.370 8,000 +0.09(+2.71%)
Sep 13, 2010 3.341 3.341 3.281 3.281 7,500 +0.05(+1.50%)
Sep 10, 2010 3.225 3.232 3.225 3.232 4,100 +0.02(+0.64%)
Sep 09, 2010 3.347 3.347 3.212 3.212 7,500 -0.08(-2.37%)
Sep 08, 2010 3.287 3.290 3.287 3.290 3,500 +0.05(+1.45%)
Sep 07, 2010 3.212 3.243 3.212 3.243 6,100 +0.01(+0.19%)
Sep 03, 2010 3.241 3.241 3.222 3.237 6,300 +0.24(+7.90%)
Sep 02, 2010 2.963 3.045 2.949 3.000 31,500 +0.06(+2.18%)
Sep 01, 2010 2.745 2.941 2.708 2.936 44,600 +0.28(+10.56%)
Aug 31, 2010 2.696 2.696 2.655 2.655 2,700 -0.11(-3.94%)
Aug 30, 2010 2.718 2.764 2.717 2.764 9,000 +0.01(+0.52%)
Aug 27, 2010 2.738 2.750 2.738 2.750 3,500 -0.02(-0.60%)
Aug 26, 2010 2.779 2.782 2.765 2.767 2,200 +0.12(+4.57%)
Aug 25, 2010 2.593 2.646 2.583 2.646 6,000 -0.07(-2.58%)
Aug 24, 2010 2.700 2.716 2.700 2.716 5,000 -0.00(-0.02%)
Aug 20, 2010 2.716 2.716 2.716 0 -0.12(-4.21%)
Aug 19, 2010 2.849 2.849 2.836 2.836 2,000 -0.04(-1.48%)
Aug 18, 2010 2.862 2.878 2.862 2.878 1,000 +0.05(+1.77%)
Aug 17, 2010 2.775 2.844 2.775 2.828 19,500 +0.33(+13.16%)
Aug 12, 2010 2.499 2.499 2.499 0 -0.37(-12.96%)
Aug 05, 2010 2.871 2.871 2.871 0 -0.03(-0.87%)
Aug 04, 2010 2.894 2.906 2.894 2.897 27,400 +0.03(+0.87%)
Aug 03, 2010 2.934 2.934 2.871 2.871 1,100 +0.12(+4.21%)
Jul 30, 2010 2.755 2.755 2.755 0 +0.12(+4.69%)
Jul 28, 2010 2.632 2.632 2.632 0 -0.04(-1.56%)
Jul 27, 2010 2.713 2.713 2.674 2.674 5,100 +0.06(+2.20%)
Jul 23, 2010 2.616 2.616 2.616 0 +0.31(+13.69%)
Jul 19, 2010 2.301 2.301 2.301 0 -0.09(-3.84%)
Jul 16, 2010 2.393 2.393 2.393 2.393 1,000 -0.07(-2.68%)
Jul 15, 2010 2.459 2.459 2.459 2.459 300 -0.09(-3.58%)
Jul 13, 2010 2.550 2.550 2.550 2.550 0 +0.14(+5.85%)
Jul 09, 2010 2.409 2.409 2.409 0 +0.21(+9.45%)
Jul 07, 2010 2.201 2.201 2.201 0 +0.20(+9.80%)
Jul 02, 2010 2.005 2.005 2.005 0 -0.05(-2.22%)
Jun 30, 2010 2.050 2.050 2.050 0 +0.01(+0.45%)
Jun 29, 2010 2.175 2.175 2.041 2.041 14,400 -0.31(-13.15%)
Jun 24, 2010 2.350 2.350 2.350 0 -0.10(-3.96%)
Jun 21, 2010 2.447 2.447 2.447 0 +0.01(+0.52%)
Jun 15, 2010 2.434 2.434 2.434 0 +0.10(+4.45%)
Jun 14, 2010 2.331 2.331 2.331 2.331 3,000 +0.11(+4.75%)
Jun 08, 2010 2.225 2.225 2.225 2.225 0 -0.02(-0.71%)
Jun 07, 2010 2.430 2.430 2.241 2.241 28,200 -0.13(-5.39%)
Jun 04, 2010 2.472 2.472 2.369 2.369 2,100 -0.12(-4.70%)
Jun 03, 2010 2.508 2.508 2.400 2.486 25,500 -0.00(-0.06%)
Jun 02, 2010 2.470 2.500 2.464 2.487 6,700 +0.14(+5.87%)
May 28, 2010 2.349 2.349 2.349 0 -0.00(-0.04%)
May 27, 2010 2.406 2.406 2.350 2.350 4,300 +0.06(+2.80%)
May 26, 2010 2.372 2.386 2.286 2.286 12,200 +0.15(+6.98%)
May 25, 2010 2.157 2.231 2.137 2.137 3,900 -0.12(-5.23%)
May 21, 2010 2.255 2.255 2.255 0 +0.26(+12.92%)
May 20, 2010 1.989 1.996 1.987 1.996 20,700 -0.08(-4.04%)
May 19, 2010 2.191 2.191 2.080 2.080 7,800 -0.21(-9.00%)
May 18, 2010 2.281 2.349 2.274 2.286 6,700 +0.12(+5.45%)
May 17, 2010 2.390 2.390 2.168 2.168 8,400 -0.23(-9.44%)
May 14, 2010 2.394 2.394 2.394 2.394 2,500 -0.03(-1.07%)
May 13, 2010 2.512 2.544 2.420 2.420 7,000 -0.07(-2.85%)
May 12, 2010 2.491 2.491 2.491 2.491 2,600 -0.08(-3.13%)
May 11, 2010 2.595 2.598 2.571 2.571 1,900 -0.01(-0.49%)
May 10, 2010 2.670 2.676 2.584 2.584 68,500 +0.13(+5.39%)
May 07, 2010 2.574 2.574 2.439 2.452 3,500 +0.01(+0.22%)
May 06, 2010 2.573 2.587 2.447 2.447 7,700 -0.13(-5.13%)
May 05, 2010 2.579 2.579 2.579 2.579 2,000 +0.22(+9.52%)
May 04, 2010 2.522 2.522 2.314 2.355 15,500 -0.32(-11.85%)
May 03, 2010 2.760 2.760 2.659 2.672 15,800 -0.23(-7.89%)
Apr 30, 2010 2.892 2.901 2.892 2.901 700 -0.08(-2.82%)
Apr 29, 2010 3.119 3.123 2.985 2.985 6,300 -0.07(-2.13%)
Apr 28, 2010 3.132 3.132 3.042 3.050 31,300 -0.13(-4.18%)
Apr 27, 2010 3.223 3.225 3.148 3.183 6,700 -0.10(-3.14%)
Apr 26, 2010 3.288 3.288 3.197 3.286 36,600 +0.08(+2.42%)
Apr 22, 2010 3.208 3.208 3.208 3.208 0 -0.10(-3.12%)
Apr 21, 2010 3.281 3.312 3.209 3.312 2,650 +0.03(+0.97%)
Apr 19, 2010 3.280 3.280 3.280 3.280 0 -0.17(-4.79%)
Apr 16, 2010 3.439 3.445 3.306 3.445 22,500 -0.11(-3.14%)
Apr 15, 2010 3.537 3.557 3.537 3.557 8,500 +0.04(+1.15%)
Apr 14, 2010 3.505 3.543 3.490 3.517 6,000 +0.07(+2.15%)
Apr 13, 2010 3.438 3.451 3.438 3.442 6,300 -0.02(-0.45%)
Apr 12, 2010 3.512 3.554 3.458 3.458 40,000 +0.11(+3.22%)
Apr 09, 2010 3.310 3.464 3.310 3.350 7,300 +0.10(+2.98%)
Apr 08, 2010 3.219 3.253 3.210 3.253 6,500 -0.01(-0.34%)
Apr 07, 2010 3.336 3.340 3.248 3.264 31,800 -0.04(-1.20%)
Apr 06, 2010 3.235 3.304 3.221 3.304 15,700 +0.05(+1.44%)
Apr 05, 2010 3.134 3.256 3.063 3.256 26,500 +0.26(+8.78%)
Apr 01, 2010 2.994 2.994 2.994 0 +0.05(+1.61%)
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%)
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.