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 28, 2010 2.349 2.349 2.349 0 -0.00(-0.04%)
May 27, 2010 2.406 2.406 2.350 2.350 4,300 +0.06(+2.80%)
May 26, 2010 2.372 2.386 2.286 2.286 12,200 +0.15(+6.98%)
May 25, 2010 2.157 2.231 2.137 2.137 3,900 -0.12(-5.23%)
May 21, 2010 2.255 2.255 2.255 0 +0.26(+12.92%)
May 20, 2010 1.989 1.996 1.987 1.996 20,700 -0.08(-4.04%)
May 19, 2010 2.191 2.191 2.080 2.080 7,800 -0.21(-9.00%)
May 18, 2010 2.281 2.349 2.274 2.286 6,700 +0.12(+5.45%)
May 17, 2010 2.390 2.390 2.168 2.168 8,400 -0.23(-9.44%)
May 14, 2010 2.394 2.394 2.394 2.394 2,500 -0.03(-1.07%)
May 13, 2010 2.512 2.544 2.420 2.420 7,000 -0.07(-2.85%)
May 12, 2010 2.491 2.491 2.491 2.491 2,600 -0.08(-3.13%)
May 11, 2010 2.595 2.598 2.571 2.571 1,900 -0.01(-0.49%)
May 10, 2010 2.670 2.676 2.584 2.584 68,500 +0.13(+5.39%)
May 07, 2010 2.574 2.574 2.439 2.452 3,500 +0.01(+0.22%)
May 06, 2010 2.573 2.587 2.447 2.447 7,700 -0.13(-5.13%)
May 05, 2010 2.579 2.579 2.579 2.579 2,000 +0.22(+9.52%)
May 04, 2010 2.522 2.522 2.314 2.355 15,500 -0.32(-11.85%)
May 03, 2010 2.760 2.760 2.659 2.672 15,800 -0.23(-7.89%)
Apr 30, 2010 2.892 2.901 2.892 2.901 700 -0.08(-2.82%)
Apr 29, 2010 3.119 3.123 2.985 2.985 6,300 -0.07(-2.13%)
Apr 28, 2010 3.132 3.132 3.042 3.050 31,300 -0.13(-4.18%)
Apr 27, 2010 3.223 3.225 3.148 3.183 6,700 -0.10(-3.14%)
Apr 26, 2010 3.288 3.288 3.197 3.286 36,600 +0.08(+2.42%)
Apr 22, 2010 3.208 3.208 3.208 3.208 0 -0.10(-3.12%)
Apr 21, 2010 3.281 3.312 3.209 3.312 2,650 +0.03(+0.97%)
Apr 19, 2010 3.280 3.280 3.280 3.280 0 -0.17(-4.79%)
Apr 16, 2010 3.439 3.445 3.306 3.445 22,500 -0.11(-3.14%)
Apr 15, 2010 3.537 3.557 3.537 3.557 8,500 +0.04(+1.15%)
Apr 14, 2010 3.505 3.543 3.490 3.517 6,000 +0.07(+2.15%)
Apr 13, 2010 3.438 3.451 3.438 3.442 6,300 -0.02(-0.45%)
Apr 12, 2010 3.512 3.554 3.458 3.458 40,000 +0.11(+3.22%)
Apr 09, 2010 3.310 3.464 3.310 3.350 7,300 +0.10(+2.98%)
Apr 08, 2010 3.219 3.253 3.210 3.253 6,500 -0.01(-0.34%)
Apr 07, 2010 3.336 3.340 3.248 3.264 31,800 -0.04(-1.20%)
Apr 06, 2010 3.235 3.304 3.221 3.304 15,700 +0.05(+1.44%)
Apr 05, 2010 3.134 3.256 3.063 3.256 26,500 +0.26(+8.78%)
Apr 01, 2010 2.994 2.994 2.994 0 +0.05(+1.61%)
Mar 31, 2010 2.946 2.946 2.946 2.946 1,000 +0.01(+0.37%)
Mar 30, 2010 2.935 2.935 2.935 2.935 2,000 -0.02(-0.84%)
Mar 29, 2010 2.959 2.960 2.959 2.960 3,100 +0.07(+2.32%)
Mar 24, 2010 2.893 2.893 2.893 2.893 0 -0.06(-1.93%)
Mar 22, 2010 2.950 2.950 2.950 2.950 0 +0.05(+1.68%)
Mar 19, 2010 3.070 3.070 2.880 2.901 13,500 -0.17(-5.40%)
Mar 18, 2010 3.115 3.115 3.067 3.067 9,200 +0.06(+2.08%)
Mar 17, 2010 2.937 3.005 2.937 3.005 2,600 +0.20(+7.11%)
Mar 16, 2010 2.805 2.805 2.805 2.805 200 +0.04(+1.37%)
Mar 11, 2010 2.767 2.767 2.767 2.767 0 -0.00(-0.17%)
Mar 10, 2010 2.801 2.804 2.772 2.772 4,300 +0.07(+2.47%)
Mar 09, 2010 2.686 2.738 2.686 2.705 6,000 -0.00(-0.15%)
Mar 08, 2010 2.542 2.717 2.542 2.709 13,200 +0.25(+10.22%)
Mar 05, 2010 2.365 2.458 2.355 2.458 8,000 +0.16(+6.86%)
Mar 04, 2010 2.288 2.300 2.288 2.300 1,400 +0.02(+0.78%)
Mar 03, 2010 2.302 2.302 2.282 2.282 7,000 -0.04(-1.80%)
Mar 02, 2010 2.323 2.324 2.323 2.324 2,000 +0.09(+3.87%)
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.