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

Coppernico Metals Inc (OP: CPPMF )

0.2000 -0.0266 (-11.74%)
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 30, 2014 2.130 2.130 2.130 2.130 1,950 +0.00(+0.05%)
May 29, 2014 2.150 2.150 2.129 2.129 21,000 -0.07(-3.23%)
May 28, 2014 2.200 2.200 2.200 2.200 5,000 -0.04(-1.79%)
May 27, 2014 2.242 2.242 2.240 2.240 8,700 +0.15(+7.18%)
May 22, 2014 2.090 2.090 2.090 0 +0.02(+1.00%)
May 20, 2014 2.069 2.069 2.069 2.069 0 -0.05(-2.39%)
May 16, 2014 2.120 2.120 2.120 0 -0.00(-0.05%)
May 15, 2014 2.214 2.214 2.121 2.121 8,075 -0.21(-8.85%)
May 14, 2014 2.327 2.327 2.327 2.327 10,000 +0.10(+4.35%)
May 12, 2014 2.230 2.230 2.230 20 +0.17(+8.47%)
May 09, 2014 1.996 2.056 1.980 2.056 60,900 -0.04(-2.10%)
May 07, 2014 2.100 2.100 2.100 0 -0.06(-2.63%)
May 06, 2014 2.160 2.160 2.157 2.157 4,800 +0.03(+1.26%)
May 02, 2014 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
May 01, 2014 2.150 2.150 2.100 2.100 6,800 -0.08(-3.67%)
Apr 30, 2014 2.100 2.180 2.100 2.180 8,130 +0.08(+3.61%)
Apr 29, 2014 2.104 2.104 2.104 2.104 1,000 -0.12(-5.61%)
Apr 28, 2014 2.229 2.229 2.229 2.229 2,000 +0.01(+0.41%)
Apr 25, 2014 2.211 2.220 2.210 2.220 1,275 +0.12(+5.61%)
Apr 24, 2014 2.080 2.111 2.080 2.102 5,800 +0.00(+0.14%)
Apr 23, 2014 2.099 2.099 2.099 2.099 5,000 -0.08(-3.76%)
Apr 16, 2014 2.181 2.181 2.181 0 +0.13(+6.39%)
Apr 15, 2014 2.122 2.130 2.050 2.050 21,738 -0.10(-4.65%)
Apr 10, 2014 2.150 2.150 2.150 2.150 0 -0.05(-2.37%)
Apr 09, 2014 2.141 2.202 2.137 2.202 4,300 +0.12(+5.88%)
Apr 08, 2014 2.100 2.100 2.080 2.080 5,400 +0.08(+4.08%)
Apr 07, 2014 2.004 2.004 1.998 1.998 600 -0.06(-2.96%)
Apr 04, 2014 2.059 2.059 2.059 2.059 0 -0.02(-0.85%)
Apr 03, 2014 2.063 2.080 2.063 2.077 25,000 +0.07(+3.33%)
Apr 02, 2014 2.002 2.010 2.002 2.010 2,100 +0.06(+2.86%)
Apr 01, 2014 1.954 1.954 1.954 1.954 500 -0.02(-0.80%)
Mar 31, 2014 1.970 1.970 1.970 1.970 750 +0.02(+1.07%)
Mar 28, 2014 1.949 1.949 1.949 1.949 0 +0.03(+1.77%)
Mar 27, 2014 1.923 1.923 1.915 1.915 800 +0.01(+0.72%)
Mar 26, 2014 1.880 1.912 1.880 1.902 7,660 +0.11(+6.23%)
Mar 20, 2014 1.790 1.790 1.790 0 +0.02(+1.15%)
Mar 19, 2014 1.720 1.770 1.720 1.770 4,500 -0.05(-2.76%)
Mar 18, 2014 1.817 1.824 1.817 1.820 7,020 +0.02(+1.19%)
Mar 17, 2014 1.810 1.810 1.799 1.799 6,450 +0.01(+0.36%)
Mar 14, 2014 1.822 1.822 1.792 1.792 0 -0.00(-0.03%)
Mar 13, 2014 1.757 1.800 1.757 1.793 20,725 -0.01(-0.41%)
Mar 12, 2014 1.750 1.800 1.750 1.800 8,500 -0.08(-4.26%)
Mar 11, 2014 1.910 1.910 1.880 1.880 12,000 -0.03(-1.52%)
Mar 10, 2014 1.910 1.910 1.909 1.909 10,000 -0.11(-5.50%)
Mar 07, 2014 2.000 2.020 1.940 2.020 0 -0.07(-3.26%)
Mar 06, 2014 2.090 2.096 2.088 2.088 21,005 -0.00(-0.10%)
Mar 05, 2014 2.053 2.090 2.053 2.090 2,700 +0.13(+6.77%)
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.