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

Coppernico Metals Inc (OP: CPPMF )

0.2300 +0.0300 (+15.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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, 2019 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
May 29, 2019 0.6200 0.6200 0.6190 0.6200 4,200 -0.00(-0.31%)
May 28, 2019 0.6260 0.6349 0.6219 0.6219 10,700 -0.00(-0.13%)
May 24, 2019 0.6227 0.6227 0.6227 0.6227 1,000 -0.02(-2.70%)
May 22, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.07%)
May 21, 2019 0.6595 0.6603 0.6461 0.6603 6,270 +0.00(+0.24%)
May 17, 2019 0.6587 0.6587 0.6587 0 -0.02(-3.13%)
May 16, 2019 0.6851 0.6851 0.6800 0.6800 5,000 -0.01(-0.73%)
May 15, 2019 0.6850 0.6850 0.6850 0.6850 4,000 -0.00(-0.09%)
May 14, 2019 0.6780 0.7100 0.6780 0.6856 2,500 +0.01(+0.84%)
May 13, 2019 0.7042 0.7100 0.6720 0.6799 64,493 -0.02(-2.89%)
May 10, 2019 0.7001 0.7001 0.7001 50 +0.00(+0.00%)
May 09, 2019 0.7001 0.7001 0.7001 0.7001 500 +0.01(+1.46%)
May 08, 2019 0.7060 0.7147 0.6900 0.6900 34,207 -0.03(-3.66%)
May 07, 2019 0.7148 0.7162 0.6959 0.7162 104,300 -0.02(-2.23%)
May 06, 2019 0.7248 0.7369 0.7248 0.7325 2,600 +0.00(+0.34%)
May 03, 2019 0.7200 0.7498 0.7200 0.7300 16,900 -0.00(-0.54%)
May 02, 2019 0.7377 0.7377 0.7000 0.7340 81,361 -0.01(-1.06%)
May 01, 2019 0.7700 0.7700 0.7410 0.7419 15,300 -0.03(-3.79%)
Apr 30, 2019 0.7711 0.7711 0.7711 0.7711 750 -0.02(-1.92%)
Apr 29, 2019 0.7862 0.7862 0.7862 0.7862 763 +0.00(+0.03%)
Apr 26, 2019 0.7631 0.7860 0.7631 0.7860 7,900 +0.03(+3.29%)
Apr 25, 2019 0.7725 0.7748 0.7610 0.7610 13,659 -0.04(-5.18%)
Apr 24, 2019 0.7800 0.8026 0.7800 0.8026 8,410 -0.01(-0.91%)
Apr 23, 2019 0.8100 0.8100 0.8100 0.8100 400 +0.02(+2.14%)
Apr 22, 2019 0.8140 0.8140 0.7930 0.7930 10,700 -0.05(-5.82%)
Apr 18, 2019 0.8708 0.8708 0.8420 0.8420 1,800 -0.04(-4.32%)
Apr 17, 2019 0.8400 0.8800 0.8400 0.8800 115,289 +0.08(+10.19%)
Apr 16, 2019 0.8000 0.8000 0.7895 0.7986 4,500 -0.01(-0.78%)
Apr 15, 2019 0.7943 0.8152 0.7943 0.8049 32,100 -0.01(-1.28%)
Apr 12, 2019 0.7920 0.8233 0.7920 0.8153 137,400 +0.05(+6.58%)
Apr 11, 2019 0.7910 0.7910 0.7640 0.7650 10,850 -0.03(-3.91%)
Apr 10, 2019 0.7772 0.8000 0.7740 0.7961 43,547 +0.02(+2.06%)
Apr 09, 2019 0.7906 0.8140 0.7790 0.7800 22,556 -0.01(-1.27%)
Apr 08, 2019 0.7442 0.7900 0.7442 0.7900 21,649 +0.05(+6.04%)
Apr 05, 2019 0.7295 0.7450 0.7295 0.7450 21,600 +0.00(+0.27%)
Apr 04, 2019 0.7418 0.7434 0.7216 0.7430 11,450 -0.01(-1.45%)
Apr 03, 2019 0.7326 0.7539 0.7326 0.7539 15,000 +0.04(+5.41%)
Apr 02, 2019 0.7200 0.7200 0.7152 0.7152 24,000 -0.01(-1.08%)
Apr 01, 2019 0.7177 0.7390 0.7177 0.7230 17,640 +0.02(+3.55%)
Mar 29, 2019 0.6982 0.6982 0.6982 0.6982 200 +0.00(+0.46%)
Mar 28, 2019 0.7269 0.7269 0.6950 0.6950 2,270 -0.03(-3.47%)
Mar 27, 2019 0.7345 0.7345 0.7200 0.7200 4,450 -0.01(-0.92%)
Mar 26, 2019 0.7300 0.7300 0.7123 0.7267 18,190 -0.04(-5.37%)
Mar 21, 2019 0.7679 0.7679 0.7679 0 -0.01(-1.46%)
Mar 18, 2019 0.7793 0.7793 0.7793 0 +0.01(+0.65%)
Mar 15, 2019 0.7743 0.7743 0.7743 0.7743 600 +0.00(+0.48%)
Mar 14, 2019 0.7706 0.7706 0.7706 0.7706 1,200 -0.01(-0.70%)
Mar 13, 2019 0.7760 0.7760 0.7760 0.7760 1,500 -0.01(-0.79%)
Mar 12, 2019 0.7694 0.7822 0.7694 0.7822 13,297 +0.03(+3.81%)
Mar 11, 2019 0.7700 0.7700 0.7450 0.7535 15,870 +0.02(+3.42%)
Mar 08, 2019 0.7330 0.7446 0.6923 0.7286 37,900 -0.01(-1.54%)
Mar 07, 2019 0.7643 0.7666 0.7400 0.7400 65,014 -0.04(-5.53%)
Mar 06, 2019 0.7788 0.7833 0.7730 0.7833 6,720 -0.04(-4.48%)
Mar 05, 2019 0.7875 0.8200 0.7740 0.8200 58,817 +0.05(+6.27%)
Mar 04, 2019 0.7910 0.7910 0.7256 0.7716 77,875 -0.01(-1.08%)
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.