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, 2022 1.120 1.170 1.118 1.130 40,271 -0.01(-0.44%)
Aug 30, 2022 1.200 1.210 1.120 1.135 214,046 -0.09(-7.72%)
Aug 29, 2022 1.230 1.250 1.200 1.230 56,843 -0.04(-3.15%)
Aug 26, 2022 1.340 1.350 1.250 1.270 109,236 -0.03(-2.31%)
Aug 25, 2022 1.300 1.330 1.270 1.300 83,032 +0.09(+7.44%)
Aug 24, 2022 1.210 1.230 1.160 1.210 256,030 -0.06(-4.72%)
Aug 23, 2022 1.200 1.286 1.190 1.270 130,676 +0.12(+10.43%)
Aug 22, 2022 1.200 1.220 1.150 1.150 85,681 -0.07(-5.35%)
Aug 19, 2022 1.270 1.270 1.200 1.215 74,117 -0.05(-4.10%)
Aug 18, 2022 1.250 1.280 1.250 1.267 36,133 +0.04(+3.01%)
Aug 17, 2022 1.250 1.260 1.220 1.230 74,166 -0.06(-4.65%)
Aug 16, 2022 1.290 1.302 1.270 1.290 15,231 -0.01(-0.77%)
Aug 15, 2022 1.240 1.300 1.240 1.300 93,072 -0.05(-3.60%)
Aug 12, 2022 1.345 1.370 1.320 1.349 77,076 -0.02(-1.57%)
Aug 11, 2022 1.350 1.399 1.348 1.370 170,425 +0.05(+3.52%)
Aug 10, 2022 1.290 1.340 1.265 1.323 54,679 +0.09(+7.59%)
Aug 09, 2022 1.250 1.320 1.200 1.230 81,657 -0.06(-4.65%)
Aug 08, 2022 1.205 1.330 1.203 1.290 149,217 +0.10(+8.04%)
Aug 05, 2022 1.100 1.194 1.100 1.194 26,056 +0.07(+6.61%)
Aug 04, 2022 1.124 1.138 1.110 1.120 75,955 -0.01(-0.88%)
Aug 03, 2022 1.120 1.170 1.120 1.130 62,299 -0.02(-1.74%)
Aug 02, 2022 1.235 1.235 1.150 1.150 64,284 -0.07(-5.74%)
Aug 01, 2022 1.240 1.280 1.220 1.220 20,541 -0.03(-2.44%)
Jul 29, 2022 1.160 1.270 1.150 1.250 60,558 +0.09(+8.08%)
Jul 28, 2022 1.180 1.180 1.100 1.157 42,971 +0.02(+1.49%)
Jul 27, 2022 1.001 1.150 0.9774 1.140 89,632 +0.16(+16.92%)
Jul 26, 2022 1.052 1.060 0.9619 0.9750 119,144 -0.04(-3.47%)
Jul 25, 2022 1.060 1.060 0.9766 1.010 456,325 -0.08(-7.34%)
Jul 22, 2022 1.150 1.150 1.080 1.090 98,442 -0.06(-5.22%)
Jul 21, 2022 1.280 1.280 1.131 1.150 72,965 -0.01(-0.86%)
Jul 20, 2022 1.130 1.170 1.110 1.160 48,299 +0.04(+3.74%)
Jul 19, 2022 1.170 1.230 1.100 1.118 125,130 -0.06(-5.24%)
Jul 18, 2022 1.140 1.300 1.140 1.180 159,048 +0.06(+5.36%)
Jul 15, 2022 1.150 1.150 1.047 1.120 88,519 +0.06(+5.66%)
Jul 14, 2022 1.120 1.120 1.040 1.060 118,408 -0.08(-7.42%)
Jul 13, 2022 1.130 1.186 1.110 1.145 69,694 +0.01(+0.44%)
Jul 12, 2022 1.110 1.200 1.110 1.140 133,570 -0.10(-8.06%)
Jul 11, 2022 1.350 1.350 1.204 1.240 53,380 -0.08(-6.06%)
Jul 08, 2022 1.330 1.330 1.248 1.320 683,886 -0.01(-0.75%)
Jul 07, 2022 1.310 1.372 1.300 1.330 71,226 +0.13(+10.83%)
Jul 06, 2022 1.226 1.226 1.135 1.200 110,947 -0.03(-2.44%)
Jul 05, 2022 1.360 1.370 1.200 1.230 89,740 -0.14(-10.22%)
Jul 01, 2022 1.320 1.390 1.300 1.370 33,842 +0.05(+3.98%)
Jun 30, 2022 1.300 1.343 1.278 1.318 91,452 -0.04(-3.12%)
Jun 29, 2022 1.490 1.520 1.358 1.360 99,508 -0.16(-10.64%)
Jun 28, 2022 1.600 1.623 1.500 1.522 86,092 -0.01(-0.52%)
Jun 27, 2022 1.470 1.560 1.451 1.530 71,256 +0.11(+7.75%)
Jun 24, 2022 1.350 1.460 1.350 1.420 54,525 +0.09(+6.53%)
Jun 23, 2022 1.450 1.454 1.280 1.333 175,211 -0.12(-8.18%)
Jun 22, 2022 1.500 1.530 1.450 1.452 318,971 -0.20(-12.02%)
Jun 21, 2022 1.598 1.650 1.560 1.650 100,474 +0.08(+5.10%)
Jun 17, 2022 1.560 1.590 1.495 1.570 99,870 -0.01(-0.63%)
Jun 16, 2022 1.645 1.674 1.570 1.580 107,652 -0.20(-11.24%)
Jun 15, 2022 1.705 1.780 1.700 1.780 44,658 +0.02(+1.14%)
Jun 14, 2022 1.930 1.930 1.720 1.760 65,233 -0.07(-4.03%)
Jun 13, 2022 1.872 1.960 1.830 1.834 99,430 -0.19(-9.21%)
Jun 10, 2022 2.030 2.040 1.900 2.020 96,004 +0.02(+1.00%)
Jun 09, 2022 2.290 2.290 1.990 2.000 825,055 -0.22(-9.91%)
Jun 08, 2022 2.360 2.360 2.210 2.220 15,413 -0.05(-2.20%)
Jun 07, 2022 2.220 2.270 2.200 2.270 155,987 -0.01(-0.44%)
Jun 06, 2022 2.270 2.320 2.240 2.280 24,754 +0.04(+1.81%)
Jun 03, 2022 2.260 2.280 2.230 2.240 19,792 -0.11(-4.50%)
Jun 02, 2022 2.340 2.360 2.249 2.345 107,070 +0.22(+10.09%)
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.