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

Coppernico Metals Inc (OP: CPPMF )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
Feb 28, 2019 0.8304 0.8380 0.7880 0.7900 67,625 -0.01(-0.83%)
Feb 27, 2019 0.7960 0.8000 0.7915 0.7966 20,425 -0.00(-0.43%)
Feb 26, 2019 0.7900 0.8573 0.7900 0.8000 16,999 +0.01(+1.25%)
Feb 25, 2019 0.6804 0.8000 0.6804 0.7901 126,907 +0.13(+19.71%)
Feb 22, 2019 0.6230 0.6600 0.6220 0.6600 74,700 +0.04(+6.11%)
Feb 21, 2019 0.6220 0.6220 0.6220 0.6220 120 +0.00(+0.00%)
Feb 20, 2019 0.6025 0.6221 0.6025 0.6220 44,354 +0.03(+5.80%)
Feb 19, 2019 0.5720 0.5965 0.5700 0.5879 172,000 +0.02(+3.14%)
Feb 15, 2019 0.5780 0.5780 0.5700 0.5700 22,000 -0.01(-1.72%)
Feb 14, 2019 0.5800 0.5800 0.5800 0.5800 10,070 -0.01(-1.39%)
Feb 13, 2019 0.6010 0.6010 0.5813 0.5882 2,500 -0.00(-0.83%)
Feb 12, 2019 0.6035 0.6035 0.5930 0.5931 29,105 -0.02(-3.50%)
Feb 11, 2019 0.6250 0.6250 0.6146 0.6146 8,154 +0.00(+0.75%)
Feb 07, 2019 0.6100 0.6100 0.6100 0 -0.03(-4.54%)
Feb 06, 2019 0.6390 0.6390 0.6390 0.6390 10,000 -0.00(-0.16%)
Feb 05, 2019 0.6400 0.6495 0.6400 0.6400 24,000 -0.01(-1.45%)
Feb 04, 2019 0.6700 0.6700 0.6494 0.6494 11,500 -0.01(-1.46%)
Feb 01, 2019 0.6590 0.6590 0.6590 0.6590 600 -0.01(-1.41%)
Jan 31, 2019 0.6790 0.6900 0.6684 0.6684 7,870 +0.00(+0.13%)
Jan 30, 2019 0.6429 0.6700 0.6429 0.6675 35,500 +0.04(+7.13%)
Jan 29, 2019 0.6250 0.6273 0.6210 0.6231 32,000 -0.02(-2.94%)
Jan 28, 2019 0.6400 0.6420 0.6400 0.6420 5,050 -0.01(-1.23%)
Jan 25, 2019 0.6407 0.6592 0.6407 0.6500 25,700 +0.00(+0.00%)
Jan 24, 2019 0.6435 0.6500 0.6435 0.6500 10,000 -0.00(-0.18%)
Jan 23, 2019 0.6512 0.6512 0.6512 0.6512 1,000 +0.02(+3.09%)
Jan 22, 2019 0.6317 0.6317 0.6317 0.6317 500 -0.04(-6.14%)
Jan 18, 2019 0.6778 0.6794 0.6730 0.6730 26,000 +0.00(+0.28%)
Jan 17, 2019 0.6711 0.6711 0.6711 0.6711 3,000 +0.01(+0.90%)
Jan 15, 2019 0.6651 0.6651 0.6651 0 -0.02(-2.31%)
Jan 14, 2019 0.6770 0.6808 0.6770 0.6808 2,215 +0.02(+3.47%)
Jan 11, 2019 0.6475 0.6634 0.6475 0.6580 2,700 -0.02(-2.95%)
Jan 10, 2019 0.6792 0.6792 0.6553 0.6780 14,800 -0.02(-3.23%)
Jan 09, 2019 0.6901 0.7006 0.6697 0.7006 46,265 +0.05(+7.78%)
Jan 08, 2019 0.6100 0.6500 0.6100 0.6500 18,540 +0.04(+6.56%)
Jan 07, 2019 0.6150 0.6300 0.6100 0.6100 13,255 +0.02(+2.69%)
Jan 04, 2019 0.5600 0.6100 0.5560 0.5940 35,200 +0.06(+11.09%)
Jan 03, 2019 0.5656 0.5656 0.5347 0.5347 4,300 -0.02(-2.73%)
Jan 02, 2019 0.5320 0.5564 0.5320 0.5497 34,998 +0.03(+5.31%)
Dec 31, 2018 0.5400 0.5440 0.5220 0.5220 99,000 -0.01(-1.38%)
Dec 28, 2018 0.5207 0.5410 0.5207 0.5293 7,400 +0.02(+3.97%)
Dec 27, 2018 0.5167 0.5167 0.5035 0.5091 4,250 -0.05(-8.60%)
Dec 26, 2018 0.5570 0.5570 0.5570 0.5570 304 +0.06(+10.96%)
Dec 24, 2018 0.5020 0.5020 0.5020 0.5020 400 +0.01(+2.43%)
Dec 21, 2018 0.5050 0.5050 0.4901 0.4901 11,500 -0.02(-4.39%)
Dec 20, 2018 0.5322 0.5322 0.5126 0.5126 550 -0.01(-1.14%)
Dec 19, 2018 0.5263 0.5390 0.5185 0.5185 16,211 +0.01(+1.67%)
Dec 18, 2018 0.4980 0.5100 0.4800 0.5100 155,968 -0.01(-1.30%)
Dec 17, 2018 0.5281 0.5357 0.5100 0.5167 98,800 -0.02(-3.62%)
Dec 14, 2018 0.5451 0.5506 0.5361 0.5361 1,000 -0.04(-6.57%)
Dec 13, 2018 0.5738 0.5738 0.5738 0.5738 890 -0.02(-2.75%)
Dec 12, 2018 0.5567 0.5900 0.5567 0.5900 13,240 +0.05(+9.26%)
Dec 11, 2018 0.5521 0.5521 0.5400 0.5400 6,000 -0.02(-3.23%)
Dec 10, 2018 0.5562 0.5580 0.5562 0.5580 15,070 -0.03(-5.23%)
Dec 07, 2018 0.5600 0.6000 0.5490 0.5888 27,700 +0.04(+7.05%)
Dec 06, 2018 0.5600 0.5610 0.5283 0.5500 86,246 -0.08(-13.39%)
Dec 04, 2018 0.6588 0.6588 0.6350 0.6350 142,500 -0.03(-3.79%)
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.