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 29, 2015 0.2961 0.2961 0.2961 0 -0.01(-3.86%)
Sep 28, 2015 0.3080 0.3080 0.3080 0.3080 2,500 -0.04(-10.72%)
Sep 25, 2015 0.3629 0.3629 0.3450 0.3450 800 -0.01(-3.82%)
Sep 24, 2015 0.3587 0.3587 0.3587 0.3587 2,690 -0.03(-7.55%)
Sep 23, 2015 0.3800 0.3880 0.3728 0.3880 4,600 -0.04(-9.01%)
Sep 22, 2015 0.4264 0.4264 0.4264 0.4264 2,472 -0.03(-7.10%)
Sep 21, 2015 0.4590 0.4590 0.4590 0.4590 200 -0.00(-0.80%)
Sep 17, 2015 0.4627 0.4627 0.4627 0 +0.03(+5.88%)
Sep 16, 2015 0.4370 0.4370 0.4370 0.4370 11,300 -0.00(-0.46%)
Sep 15, 2015 0.4600 0.4600 0.4390 0.4390 4,700 -0.02(-4.06%)
Sep 14, 2015 0.4400 0.4576 0.4400 0.4576 1,300 -0.02(-4.47%)
Sep 11, 2015 0.4790 0.4790 0.4790 0.4790 6,660 -0.01(-1.26%)
Sep 09, 2015 0.4851 0.4851 0.4851 0 +0.03(+6.52%)
Sep 04, 2015 0.4554 0.4554 0.4554 0 -0.00(-0.33%)
Sep 03, 2015 0.4497 0.4569 0.4497 0.4569 1,500 -0.00(-0.41%)
Sep 01, 2015 0.4588 0.4588 0.4588 0 -0.04(-8.24%)
Aug 28, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.60%)
Aug 27, 2015 0.4970 0.4970 0.4970 0.4970 4,800 +0.04(+9.71%)
Aug 26, 2015 0.4530 0.4530 0.4530 0.4530 5,500 -0.01(-1.97%)
Aug 25, 2015 0.5024 0.5024 0.4621 0.4621 6,225 +0.01(+2.69%)
Aug 24, 2015 0.4500 0.4500 0.4500 0.4500 2,500 -0.06(-11.19%)
Aug 21, 2015 0.5067 0.5067 0.5067 0.5067 2,000 -0.01(-2.74%)
Aug 20, 2015 0.5210 0.5210 0.5210 0.5210 400 +0.02(+4.62%)
Aug 19, 2015 0.5093 0.5093 0.4980 0.4980 3,800 -0.04(-7.62%)
Aug 18, 2015 0.5252 0.5391 0.5252 0.5391 3,860 -0.01(-2.34%)
Aug 17, 2015 0.5520 0.5520 0.5520 0.5520 600 -0.01(-1.08%)
Aug 14, 2015 0.5580 0.5580 0.5580 0.5580 2,000 -0.01(-1.01%)
Aug 11, 2015 0.5637 0.5637 0.5637 0 -0.09(-14.27%)
Aug 10, 2015 0.5967 0.6575 0.5967 0.6575 1,275 +0.09(+16.31%)
Aug 07, 2015 0.5855 0.5891 0.5653 0.5653 510 -0.03(-4.35%)
Aug 06, 2015 0.5910 0.5910 0.5910 0.5910 1,000 -0.01(-2.31%)
Aug 05, 2015 0.6050 0.6050 0.6050 0.6050 2,800 -0.01(-1.58%)
Jul 31, 2015 0.6147 0.6147 0.6147 0 +0.01(+1.64%)
Jul 30, 2015 0.6170 0.6170 0.6048 0.6048 4,800 +0.00(+0.67%)
Jul 27, 2015 0.6008 0.6008 0.6008 20 -0.05(-7.41%)
Jul 24, 2015 0.6411 0.6489 0.6411 0.6489 10,000 -0.03(-3.72%)
Jul 23, 2015 0.7000 0.7000 0.6740 0.6740 6,000 -0.01(-0.88%)
Jul 22, 2015 0.6960 0.6970 0.6724 0.6800 120,950 -0.04(-5.03%)
Jul 21, 2015 0.7160 0.7160 0.7160 0.7160 3,000 -0.06(-7.73%)
Jul 17, 2015 0.7760 0.7760 0.7760 0 -0.03(-4.20%)
Jul 13, 2015 0.8100 0.8100 0.8100 0 +0.02(+2.02%)
Jul 10, 2015 0.7780 0.7940 0.7780 0.7940 1,150 -0.06(-6.59%)
Jul 07, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.62%)
Jul 06, 2015 0.8981 0.8981 0.8640 0.8640 4,010 -0.06(-6.95%)
Jul 02, 2015 0.9285 0.9285 0.9285 0 +0.04(+4.44%)
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.