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

Coppernico Metals Inc (OP: CPPMF )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 (%)
Jul 31, 2018 0.8950 0.9000 0.8950 0.9000 1,860 -0.00(-0.49%)
Jul 30, 2018 0.9057 0.9084 0.9044 0.9044 4,000 +0.00(+0.52%)
Jul 27, 2018 0.9076 0.9100 0.8997 0.8997 12,000 -0.00(-0.03%)
Jul 26, 2018 0.9050 0.9050 0.9000 0.9000 4,685 -0.01(-0.99%)
Jul 25, 2018 0.9090 0.9090 0.9090 0.9090 200 +0.01(+1.22%)
Jul 24, 2018 0.8980 0.8980 0.8980 0.8980 125 +0.02(+2.05%)
Jul 23, 2018 0.9000 0.9000 0.8800 0.8800 9,150 +0.00(+0.00%)
Jul 20, 2018 0.8854 0.8854 0.8754 0.8800 13,960 +0.01(+1.15%)
Jul 19, 2018 0.8700 0.8796 0.8700 0.8700 10,725 -0.05(-5.80%)
Jul 18, 2018 0.8610 0.9236 0.8610 0.9236 20,010 +0.04(+4.84%)
Jul 17, 2018 0.8800 0.8900 0.8800 0.8810 12,700 -0.01(-0.79%)
Jul 16, 2018 0.8800 0.8880 0.8780 0.8880 78,516 -0.02(-1.76%)
Jul 13, 2018 0.9039 0.9060 0.8742 0.9039 5,712 +0.02(+2.14%)
Jul 12, 2018 0.8860 0.8860 0.8850 0.8850 5,374 +0.01(+0.57%)
Jul 11, 2018 0.9002 0.9002 0.8750 0.8800 63,700 -0.03(-3.51%)
Jul 10, 2018 0.9537 0.9537 0.9091 0.9120 4,200 -0.05(-4.76%)
Jul 09, 2018 0.9105 0.9576 0.9080 0.9576 25,900 +0.07(+8.47%)
Jul 06, 2018 0.8872 0.8873 0.8828 0.8828 5,500 -0.00(-0.27%)
Jul 05, 2018 0.8835 0.8960 0.8805 0.8852 28,450 -0.01(-1.54%)
Jul 03, 2018 0.8990 0.8990 0.8990 0 -0.10(-10.10%)
Jul 02, 2018 0.9700 1.000 0.9700 1.000 11,200 +0.05(+5.74%)
Jun 29, 2018 0.9204 0.9457 0.9204 0.9457 4,900 +0.02(+1.97%)
Jun 28, 2018 0.9199 0.9275 0.8878 0.9275 32,940 -0.04(-3.65%)
Jun 27, 2018 0.9796 0.9796 0.9624 0.9626 3,350 -0.02(-1.78%)
Jun 26, 2018 0.9437 0.9885 0.9437 0.9800 62,800 +0.02(+1.62%)
Jun 25, 2018 1.004 1.004 0.9644 0.9644 31,150 -0.04(-4.44%)
Jun 22, 2018 0.9778 1.009 0.9739 1.009 17,000 +0.05(+5.13%)
Jun 21, 2018 0.9516 0.9600 0.9516 0.9600 9,500 +0.03(+3.71%)
Jun 20, 2018 0.9312 0.9400 0.9257 0.9257 5,300 -0.02(-2.56%)
Jun 19, 2018 0.9500 0.9538 0.9147 0.9500 25,805 -0.04(-4.04%)
Jun 18, 2018 1.000 1.000 0.9646 0.9900 19,475 -0.01(-1.00%)
Jun 15, 2018 1.050 1.000 1.000 15,375 -0.05(-4.76%)
Jun 14, 2018 1.081 1.081 1.050 1.050 21,602 -0.05(-4.45%)
Jun 13, 2018 1.070 1.115 1.070 1.099 11,800 +0.02(+1.75%)
Jun 12, 2018 1.097 1.100 1.068 1.080 20,020 -0.01(-0.98%)
Jun 11, 2018 1.040 1.120 1.026 1.091 356,074 +0.04(+3.87%)
Jun 08, 2018 1.040 1.060 1.040 1.050 12,100 +0.01(+0.99%)
Jun 07, 2018 0.9550 1.060 0.9550 1.040 112,065 +0.10(+10.61%)
Jun 06, 2018 0.9259 0.9666 0.9259 0.9400 23,900 +0.03(+2.93%)
Jun 05, 2018 0.8657 0.9168 0.8600 0.9132 21,760 +0.05(+6.11%)
Jun 04, 2018 0.8781 0.8781 0.8531 0.8606 5,008 +0.01(+1.73%)
Jun 01, 2018 0.8274 0.8460 0.8274 0.8460 1,160 +0.02(+2.25%)
May 31, 2018 0.8650 0.8829 0.8274 0.8274 37,365 -0.04(-4.58%)
May 30, 2018 0.8716 0.8716 0.8351 0.8671 47,350 +0.01(+0.83%)
May 29, 2018 0.8620 0.8620 0.8600 0.8600 13,400 +0.00(+0.27%)
May 25, 2018 0.8577 0.8577 0.8577 0 -0.02(-2.56%)
May 24, 2018 0.8971 0.8971 0.8802 0.8802 8,397 -0.01(-1.10%)
May 23, 2018 0.9057 0.9291 0.8900 0.8900 61,800 -0.03(-3.26%)
May 22, 2018 0.9292 0.9410 0.9200 0.9200 52,110 +0.03(+3.35%)
May 18, 2018 0.8901 0.8901 0.8901 0 -0.01(-1.10%)
May 17, 2018 0.9100 0.9100 0.9000 0.9000 11,798 -0.02(-1.81%)
May 16, 2018 0.9161 0.9203 0.9038 0.9166 17,600 -0.00(-0.50%)
May 15, 2018 0.9159 0.9260 0.9159 0.9212 13,500 -0.04(-3.82%)
May 14, 2018 0.9700 0.9700 0.9578 0.9578 9,100 +0.02(+1.79%)
May 11, 2018 0.9500 0.9582 0.9410 0.9410 18,100 -0.00(-0.40%)
May 10, 2018 0.9380 0.9448 0.9380 0.9448 60,100 +0.03(+3.49%)
May 09, 2018 0.9235 0.9367 0.9040 0.9129 34,834 +0.01(+0.68%)
May 08, 2018 0.9180 0.9180 0.9067 0.9067 17,500 -0.02(-2.40%)
May 07, 2018 0.9290 0.9290 0.9290 0.9290 1,000 +0.00(+0.43%)
May 04, 2018 0.9086 0.9256 0.9000 0.9250 37,100 +0.02(+1.65%)
May 03, 2018 0.9250 0.9250 0.9012 0.9100 71,900 -0.01(-1.41%)
May 02, 2018 0.9250 0.9288 0.9230 0.9230 64,887 +0.01(+0.76%)
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.