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 (%)
Aug 31, 2011 7.031 7.031 7.031 7.031 100 +0.03(+0.45%)
Aug 29, 2011 7.000 7.000 7.000 0 +0.49(+7.45%)
Aug 26, 2011 6.514 6.514 6.514 6.514 1,800 +0.21(+3.32%)
Aug 25, 2011 6.250 6.305 6.250 6.305 2,300 +0.02(+0.27%)
Aug 24, 2011 6.288 6.288 6.288 6.288 1,800 -0.09(-1.43%)
Aug 23, 2011 6.351 6.380 6.351 6.380 1,500 +0.00(+0.04%)
Aug 19, 2011 6.377 6.377 6.377 0 -0.18(-2.69%)
Aug 18, 2011 6.576 6.677 6.519 6.553 4,600 -0.30(-4.42%)
Aug 17, 2011 6.507 6.924 6.507 6.856 3,000 +0.33(+5.09%)
Aug 16, 2011 6.494 6.524 6.414 6.524 8,200 -0.18(-2.67%)
Aug 15, 2011 6.724 6.724 6.703 6.703 1,100 +0.01(+0.16%)
Aug 12, 2011 6.790 6.790 6.692 6.692 3,400 +0.18(+2.70%)
Aug 11, 2011 6.317 6.516 6.253 6.516 12,000 +0.39(+6.39%)
Aug 10, 2011 6.125 6.125 6.125 6.125 100 -0.01(-0.13%)
Aug 09, 2011 5.735 6.133 5.723 6.133 7,600 +0.39(+6.81%)
Aug 08, 2011 5.761 5.971 5.592 5.742 28,300 -0.71(-11.00%)
Aug 05, 2011 6.298 6.475 6.094 6.452 29,900 +0.05(+0.74%)
Aug 04, 2011 7.011 7.011 6.404 6.404 37,600 -0.67(-9.51%)
Aug 03, 2011 7.332 7.332 6.987 7.077 32,700 -0.27(-3.64%)
Aug 02, 2011 7.441 7.503 7.340 7.345 17,900 -0.08(-1.03%)
Jul 29, 2011 7.421 7.421 7.421 0 +0.09(+1.18%)
Jul 28, 2011 7.051 7.335 7.008 7.335 31,100 +0.12(+1.62%)
Jul 27, 2011 7.316 7.324 7.218 7.218 33,100 -0.30(-4.05%)
Jul 26, 2011 7.522 7.522 7.522 7.522 100 -0.12(-1.54%)
Jul 25, 2011 7.713 7.718 7.640 7.640 33,300 -0.08(-1.03%)
Jul 22, 2011 7.602 7.720 7.592 7.720 36,500 +0.14(+1.78%)
Jul 21, 2011 7.571 7.590 7.552 7.584 12,600 -0.02(-0.29%)
Jul 20, 2011 7.544 7.606 7.544 7.606 6,900 +0.08(+1.10%)
Jul 19, 2011 7.530 7.586 7.499 7.524 41,500 +0.31(+4.33%)
Jul 18, 2011 7.230 7.230 7.212 7.212 500 -0.02(-0.22%)
Jul 15, 2011 7.227 7.227 7.227 7.227 900 -0.38(-4.95%)
Jul 13, 2011 7.604 7.604 7.604 0 +0.26(+3.58%)
Jul 12, 2011 7.202 7.343 7.200 7.341 1,100 +0.25(+3.51%)
Jul 11, 2011 7.200 7.200 7.082 7.092 37,700 -0.45(-5.99%)
Jul 08, 2011 7.500 7.553 7.500 7.544 1,300 -0.32(-4.03%)
Jul 07, 2011 7.861 7.861 7.824 7.861 3,400 +0.19(+2.49%)
Jul 06, 2011 7.930 7.930 7.629 7.670 26,300 -0.34(-4.20%)
Jul 05, 2011 7.933 8.006 7.912 8.006 1,600 +0.22(+2.85%)
Jun 30, 2011 7.785 7.785 7.785 0 +0.10(+1.30%)
Jun 29, 2011 7.450 7.685 7.385 7.685 42,900 +0.49(+6.84%)
Jun 28, 2011 6.989 7.223 6.989 7.192 5,100 +0.12(+1.75%)
Jun 24, 2011 7.068 7.068 7.068 0 +0.09(+1.31%)
Jun 23, 2011 7.034 7.034 6.976 6.977 13,100 -0.43(-5.87%)
Jun 22, 2011 7.287 7.412 7.287 7.412 2,700 +0.33(+4.72%)
Jun 21, 2011 7.075 7.078 7.075 7.078 400 +0.22(+3.27%)
Jun 20, 2011 6.688 6.855 6.668 6.854 10,000 +0.31(+4.80%)
Jun 16, 2011 6.540 6.540 6.540 19,900 -0.17(-2.55%)
Jun 15, 2011 6.775 6.891 6.663 6.711 21,500 -0.50(-6.92%)
Jun 14, 2011 7.042 7.220 7.042 7.210 13,500 +0.56(+8.44%)
Jun 13, 2011 6.769 6.819 6.636 6.649 10,600 -0.19(-2.73%)
Jun 10, 2011 6.913 6.913 6.835 6.835 10,600 -0.25(-3.59%)
Jun 09, 2011 7.076 7.120 7.075 7.090 16,700 +0.01(+0.15%)
Jun 08, 2011 7.280 7.280 7.030 7.079 15,360 -0.37(-5.01%)
Jun 07, 2011 7.767 7.768 7.452 7.453 10,200 -0.19(-2.51%)
Jun 06, 2011 7.648 7.708 7.644 7.645 1,300 -0.07(-0.94%)
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.