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 (%)
Sep 30, 2019 0.5270 0.5270 0.5186 0.5270 8,000 +0.00(+0.27%)
Sep 27, 2019 0.5256 0.5256 0.5256 0.5256 200 +0.00(+0.75%)
Sep 25, 2019 0.5217 0.5217 0.5217 0 -0.00(-0.61%)
Sep 24, 2019 0.5159 0.5249 0.5159 0.5249 10,625 -0.00(-0.15%)
Sep 23, 2019 0.5292 0.5292 0.5257 0.5257 1,750 +0.00(+0.36%)
Sep 20, 2019 0.5296 0.5296 0.5238 0.5238 10,500 +0.00(+0.25%)
Sep 19, 2019 0.5381 0.5381 0.5225 0.5225 4,888 -0.03(-5.77%)
Sep 18, 2019 0.5399 0.5640 0.5399 0.5545 15,800 +0.01(+2.70%)
Sep 17, 2019 0.5399 0.5399 0.5399 0.5399 375 -0.02(-2.72%)
Sep 16, 2019 0.5620 0.5620 0.5487 0.5550 12,000 -0.01(-1.25%)
Sep 13, 2019 0.5764 0.5764 0.5620 0.5620 26,500 -0.01(-1.85%)
Sep 12, 2019 0.5100 0.5726 0.5100 0.5726 25,050 +0.06(+11.84%)
Sep 10, 2019 0.5120 0.5120 0.5120 0 -0.00(-0.60%)
Sep 09, 2019 0.5151 0.5151 0.5151 0.5151 2,000 -0.01(-2.07%)
Sep 06, 2019 0.5300 0.5300 0.5260 0.5260 1,200 +0.03(+6.22%)
Sep 04, 2019 0.4952 0.4952 0.4952 0 +0.00(+0.81%)
Sep 03, 2019 0.4914 0.5060 0.4912 0.4912 26,601 -0.02(-3.12%)
Aug 30, 2019 0.5200 0.5245 0.5070 0.5070 29,500 +0.01(+1.02%)
Aug 29, 2019 0.5158 0.5200 0.5019 0.5019 44,000 -0.02(-3.48%)
Aug 28, 2019 0.5000 0.5208 0.5000 0.5200 37,000 +0.01(+1.17%)
Aug 27, 2019 0.5000 0.5140 0.5000 0.5140 7,350 +0.00(+0.78%)
Aug 26, 2019 0.5100 0.5100 0.5015 0.5100 31,742 +0.00(+0.00%)
Aug 23, 2019 0.5055 0.5200 0.5055 0.5100 75,800 +0.00(+0.00%)
Aug 22, 2019 0.5100 0.5100 0.5100 0.5100 1,000 -0.02(-3.65%)
Aug 21, 2019 0.5293 0.5293 0.5293 0.5293 1,000 +0.01(+2.18%)
Aug 20, 2019 0.5180 0.5180 0.5180 4 +0.00(+0.00%)
Aug 19, 2019 0.5105 0.5180 0.5105 0.5180 4,877 +0.00(+0.76%)
Aug 16, 2019 0.5018 0.5142 0.5018 0.5141 15,500 +0.00(+0.00%)
Aug 15, 2019 0.4991 0.5141 0.4991 0.5141 28,000 -0.01(-1.13%)
Aug 14, 2019 0.5240 0.5240 0.5200 0.5200 4,150 -0.01(-1.29%)
Aug 12, 2019 0.5268 0.5268 0.5268 0 +0.01(+2.43%)
Aug 08, 2019 0.5143 0.5143 0.5143 0 -0.00(-0.14%)
Aug 07, 2019 0.5290 0.5290 0.4937 0.5150 106,991 -0.03(-6.02%)
Aug 06, 2019 0.5800 0.5800 0.5316 0.5480 172,750 -0.09(-14.24%)
Aug 05, 2019 0.5700 0.6390 0.5700 0.6390 4,910 +0.08(+13.64%)
Aug 02, 2019 0.5701 0.5775 0.5549 0.5623 69,000 -0.02(-3.04%)
Aug 01, 2019 0.6000 0.6000 0.5662 0.5799 89,825 -0.03(-4.93%)
Jul 31, 2019 0.6200 0.6200 0.6100 0.6100 98,520 -0.01(-1.61%)
Jul 30, 2019 0.6087 0.6200 0.6087 0.6200 1,600 +0.00(+0.00%)
Jul 29, 2019 0.6200 0.6277 0.6200 0.6200 29,520 -0.00(-0.14%)
Jul 25, 2019 0.6209 0.6209 0.6209 0 -0.05(-7.93%)
Jul 24, 2019 0.6758 0.6758 0.6567 0.6744 68,074 -0.03(-3.93%)
Jul 23, 2019 0.7035 0.7060 0.7020 0.7020 13,500 -0.01(-1.72%)
Jul 22, 2019 0.6766 0.7273 0.6766 0.7143 94,246 +0.03(+4.20%)
Jul 19, 2019 0.6540 0.7009 0.6540 0.6855 186,200 +0.04(+6.61%)
Jul 18, 2019 0.6430 0.6430 0.6430 0.6430 302 -0.02(-2.74%)
Jul 17, 2019 0.6406 0.6611 0.6318 0.6611 61,140 +0.05(+8.63%)
Jul 15, 2019 0.6086 0.6086 0.6086 0 -0.00(-0.52%)
Jul 12, 2019 0.6118 0.6118 0.6118 0.6118 2,000 +0.01(+1.24%)
Jul 11, 2019 0.6250 0.6250 0.6043 0.6043 101,614 -0.03(-5.42%)
Jul 10, 2019 0.6371 0.6389 0.6315 0.6389 8,485 +0.02(+2.92%)
Jul 09, 2019 0.6381 0.6381 0.6151 0.6208 8,400 -0.03(-4.05%)
Jul 08, 2019 0.6603 0.6603 0.6470 0.6470 2,200 -0.02(-2.41%)
Jul 05, 2019 0.6299 0.6630 0.6150 0.6630 30,300 +0.04(+6.08%)
Jul 03, 2019 0.6250 0.6250 0.6250 0.6250 12,500 +0.00(+0.32%)
Jul 02, 2019 0.6285 0.6380 0.6230 0.6230 3,080 -0.02(-2.66%)
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.