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

Coppernico Metals Inc (OP: CPPMF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 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 (%)
May 31, 2018 0.8650 0.8829 0.8274 0.8274 37,365 -0.04(-4.58%)
May 30, 2018 0.8716 0.8716 0.8351 0.8671 47,350 +0.01(+0.83%)
May 29, 2018 0.8620 0.8620 0.8600 0.8600 13,400 +0.00(+0.27%)
May 25, 2018 0.8577 0.8577 0.8577 0 -0.02(-2.56%)
May 24, 2018 0.8971 0.8971 0.8802 0.8802 8,397 -0.01(-1.10%)
May 23, 2018 0.9057 0.9291 0.8900 0.8900 61,800 -0.03(-3.26%)
May 22, 2018 0.9292 0.9410 0.9200 0.9200 52,110 +0.03(+3.35%)
May 18, 2018 0.8901 0.8901 0.8901 0 -0.01(-1.10%)
May 17, 2018 0.9100 0.9100 0.9000 0.9000 11,798 -0.02(-1.81%)
May 16, 2018 0.9161 0.9203 0.9038 0.9166 17,600 -0.00(-0.50%)
May 15, 2018 0.9159 0.9260 0.9159 0.9212 13,500 -0.04(-3.82%)
May 14, 2018 0.9700 0.9700 0.9578 0.9578 9,100 +0.02(+1.79%)
May 11, 2018 0.9500 0.9582 0.9410 0.9410 18,100 -0.00(-0.40%)
May 10, 2018 0.9380 0.9448 0.9380 0.9448 60,100 +0.03(+3.49%)
May 09, 2018 0.9235 0.9367 0.9040 0.9129 34,834 +0.01(+0.68%)
May 08, 2018 0.9180 0.9180 0.9067 0.9067 17,500 -0.02(-2.40%)
May 07, 2018 0.9290 0.9290 0.9290 0.9290 1,000 +0.00(+0.43%)
May 04, 2018 0.9086 0.9256 0.9000 0.9250 37,100 +0.02(+1.65%)
May 03, 2018 0.9250 0.9250 0.9012 0.9100 71,900 -0.01(-1.41%)
May 02, 2018 0.9250 0.9288 0.9230 0.9230 64,887 +0.01(+0.76%)
May 01, 2018 0.9142 0.9197 0.9003 0.9160 3,480 -0.00(-0.32%)
Apr 30, 2018 0.9780 0.9780 0.9189 0.9189 13,940 -0.09(-9.02%)
Apr 27, 2018 1.010 1.010 1.010 1.010 4,000 -0.03(-2.88%)
Apr 26, 2018 1.036 1.040 1.030 1.040 5,200 -0.00(-0.02%)
Apr 25, 2018 1.040 1.040 1.040 1.040 230 -0.04(-3.69%)
Apr 24, 2018 1.070 1.080 1.070 1.080 3,300 +0.06(+5.88%)
Apr 23, 2018 1.069 1.069 0.9924 1.020 13,900 -0.03(-2.40%)
Apr 20, 2018 1.070 1.070 1.045 1.045 567 -0.02(-2.01%)
Apr 19, 2018 1.067 1.067 1.067 1.067 100 -0.00(-0.33%)
Apr 18, 2018 1.040 1.080 1.040 1.070 111,302 +0.07(+7.00%)
Apr 17, 2018 1.028 1.039 1.000 1.000 5,640 +0.02(+1.52%)
Apr 16, 2018 0.9850 0.9850 0.9850 0.9850 300 +0.01(+0.61%)
Apr 13, 2018 0.9750 0.9888 0.9667 0.9790 7,700 -0.00(-0.41%)
Apr 12, 2018 0.9775 0.9830 0.9775 0.9830 12,000 -0.00(-0.19%)
Apr 11, 2018 0.9796 0.9887 0.9796 0.9849 3,617 +0.00(+0.50%)
Apr 10, 2018 0.9800 0.9800 0.9800 0.9800 200 +0.04(+4.26%)
Apr 09, 2018 0.9196 0.9400 0.9196 0.9400 4,440 -0.01(-1.06%)
Apr 06, 2018 0.9501 0.9501 0.9501 0.9501 500 -0.03(-3.22%)
Apr 05, 2018 1.040 1.040 0.9500 0.9817 4,620 +0.09(+10.45%)
Apr 04, 2018 0.9167 0.9167 0.8888 0.8888 8,340 -0.04(-4.29%)
Apr 03, 2018 0.9220 0.9286 0.9220 0.9286 1,370 +0.02(+1.66%)
Apr 02, 2018 1.000 1.000 0.9135 0.9135 26,265 -0.01(-0.71%)
Mar 29, 2018 0.9200 0.9200 0.9200 0 -0.02(-2.04%)
Mar 28, 2018 0.9392 0.9392 0.9392 0.9392 550 +0.01(+1.47%)
Mar 27, 2018 0.9310 0.9310 0.9256 0.9256 5,050 -0.03(-2.68%)
Mar 26, 2018 0.9289 0.9511 0.9289 0.9511 6,080 +0.03(+3.36%)
Mar 23, 2018 0.9827 0.9900 0.9202 0.9202 5,275 -0.05(-5.29%)
Mar 22, 2018 1.027 1.027 0.9716 0.9716 17,050 -0.02(-1.86%)
Mar 21, 2018 0.9615 0.9930 0.9615 0.9900 6,754 +0.03(+3.29%)
Mar 20, 2018 0.9570 0.9705 0.9570 0.9585 64,700 +0.01(+1.14%)
Mar 19, 2018 0.9734 0.9753 0.9477 0.9477 17,340 -0.05(-4.69%)
Mar 16, 2018 0.9810 0.9943 0.9616 0.9943 6,610 +0.01(+0.89%)
Mar 15, 2018 0.9595 1.120 0.9575 0.9856 9,750 +0.01(+0.86%)
Mar 14, 2018 0.9908 0.9908 0.9680 0.9772 7,069 -0.00(-0.41%)
Mar 13, 2018 0.9755 0.9812 0.9755 0.9812 3,115 +0.05(+5.14%)
Mar 12, 2018 0.9505 0.9579 0.9331 0.9332 18,900 +0.01(+1.26%)
Mar 09, 2018 0.9082 0.9267 0.9076 0.9216 19,630 +0.04(+5.09%)
Mar 08, 2018 0.9000 0.9500 0.8770 0.8770 123,889 -0.02(-2.56%)
Mar 07, 2018 0.9073 0.9100 0.9000 0.9000 52,640 -0.03(-3.03%)
Mar 06, 2018 0.9100 0.9500 0.9100 0.9281 51,370 +0.02(+1.88%)
Mar 05, 2018 0.8900 0.9262 0.8704 0.9110 64,390 +0.02(+1.75%)
Mar 02, 2018 0.8900 0.8953 0.8874 0.8953 17,600 +0.03(+2.87%)
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.