Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (OP: CPPMF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Oct 29, 2010 4.845 4.867 4.845 4.863 4,200 -0.02(-0.32%)
Oct 28, 2010 4.873 4.910 4.873 4.878 1,300 +0.07(+1.46%)
Oct 26, 2010 4.809 4.809 4.809 0 -0.03(-0.65%)
Oct 25, 2010 4.878 4.878 4.819 4.840 17,300 +0.19(+4.03%)
Oct 22, 2010 4.658 4.658 4.652 4.653 9,000 -0.09(-1.91%)
Oct 21, 2010 4.744 4.744 4.744 4.744 12,000 +0.09(+1.87%)
Oct 20, 2010 4.638 4.676 4.638 4.656 63,000 +0.32(+7.45%)
Oct 19, 2010 4.298 4.534 4.295 4.333 12,900 -0.25(-5.39%)
Oct 18, 2010 4.362 4.600 4.362 4.580 7,600 +0.08(+1.82%)
Oct 15, 2010 4.754 4.844 4.499 4.499 26,800 -0.18(-3.86%)
Oct 14, 2010 4.867 4.887 4.669 4.679 13,900 -0.13(-2.72%)
Oct 13, 2010 4.825 4.983 4.809 4.810 22,800 +0.20(+4.33%)
Oct 12, 2010 4.307 4.610 4.288 4.610 22,500 +0.27(+6.19%)
Oct 08, 2010 4.341 4.341 4.341 0 +0.17(+4.08%)
Oct 07, 2010 4.311 4.311 4.101 4.171 23,000 +0.03(+0.62%)
Oct 06, 2010 4.147 4.259 4.131 4.146 9,600 +0.11(+2.84%)
Oct 05, 2010 4.025 4.032 4.025 4.032 300 -0.00(-0.02%)
Oct 04, 2010 4.106 4.106 3.962 4.032 14,000 +0.12(+3.04%)
Oct 01, 2010 3.930 3.930 3.913 3.913 4,200 +0.23(+6.25%)
Sep 30, 2010 3.873 3.873 3.683 3.683 13,900 -0.09(-2.35%)
Sep 29, 2010 3.750 3.862 3.750 3.772 16,700 +0.14(+3.91%)
Sep 28, 2010 3.580 3.649 3.580 3.630 9,600 +0.04(+1.03%)
Sep 27, 2010 3.596 3.596 3.575 3.593 4,200 +0.03(+0.94%)
Sep 24, 2010 3.566 3.566 3.526 3.559 3,800 +0.18(+5.47%)
Sep 23, 2010 3.342 3.375 3.333 3.375 3,600 -0.08(-2.26%)
Sep 22, 2010 3.606 3.606 3.442 3.453 21,700 -0.14(-3.99%)
Sep 21, 2010 3.560 3.596 3.508 3.596 82,300 +0.03(+0.94%)
Sep 20, 2010 3.616 3.616 3.563 3.563 23,300 +0.07(+2.12%)
Sep 17, 2010 3.659 3.659 3.489 3.489 48,200 +0.20(+6.05%)
Sep 15, 2010 3.298 3.336 3.290 3.290 10,900 -0.08(-2.37%)
Sep 14, 2010 3.283 3.370 3.283 3.370 8,000 +0.09(+2.71%)
Sep 13, 2010 3.341 3.341 3.281 3.281 7,500 +0.05(+1.50%)
Sep 10, 2010 3.225 3.232 3.225 3.232 4,100 +0.02(+0.64%)
Sep 09, 2010 3.347 3.347 3.212 3.212 7,500 -0.08(-2.37%)
Sep 08, 2010 3.287 3.290 3.287 3.290 3,500 +0.05(+1.45%)
Sep 07, 2010 3.212 3.243 3.212 3.243 6,100 +0.01(+0.19%)
Sep 03, 2010 3.241 3.241 3.222 3.237 6,300 +0.24(+7.90%)
Sep 02, 2010 2.963 3.045 2.949 3.000 31,500 +0.06(+2.18%)
Sep 01, 2010 2.745 2.941 2.708 2.936 44,600 +0.28(+10.56%)
Aug 31, 2010 2.696 2.696 2.655 2.655 2,700 -0.11(-3.94%)
Aug 30, 2010 2.718 2.764 2.717 2.764 9,000 +0.01(+0.52%)
Aug 27, 2010 2.738 2.750 2.738 2.750 3,500 -0.02(-0.60%)
Aug 26, 2010 2.779 2.782 2.765 2.767 2,200 +0.12(+4.57%)
Aug 25, 2010 2.593 2.646 2.583 2.646 6,000 -0.07(-2.58%)
Aug 24, 2010 2.700 2.716 2.700 2.716 5,000 -0.00(-0.02%)
Aug 20, 2010 2.716 2.716 2.716 0 -0.12(-4.21%)
Aug 19, 2010 2.849 2.849 2.836 2.836 2,000 -0.04(-1.48%)
Aug 18, 2010 2.862 2.878 2.862 2.878 1,000 +0.05(+1.77%)
Aug 17, 2010 2.775 2.844 2.775 2.828 19,500 +0.33(+13.16%)
Aug 12, 2010 2.499 2.499 2.499 0 -0.37(-12.96%)
Aug 05, 2010 2.871 2.871 2.871 0 -0.03(-0.87%)
Aug 04, 2010 2.894 2.906 2.894 2.897 27,400 +0.03(+0.87%)
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.