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

Coppernico Metals Inc (OP: CPPMF )

0.2400 +0.0400 (+20.00%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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, 2021 3.750 3.760 3.480 3.620 184,428 +0.01(+0.33%)
May 27, 2021 3.484 3.650 3.390 3.608 284,578 +0.25(+7.40%)
May 26, 2021 3.270 3.440 3.245 3.359 144,144 +0.09(+2.73%)
May 25, 2021 3.250 3.410 3.250 3.270 129,092 -0.08(-2.53%)
May 24, 2021 3.300 3.560 3.280 3.355 120,961 +0.05(+1.60%)
May 21, 2021 3.534 3.542 3.260 3.302 339,800 -0.19(-5.56%)
May 20, 2021 3.430 3.510 3.430 3.496 170,421 +0.08(+2.25%)
May 19, 2021 3.350 3.483 3.242 3.419 577,995 -0.17(-4.75%)
May 18, 2021 3.750 3.780 3.590 3.590 185,824 -0.09(-2.43%)
May 17, 2021 3.702 3.716 3.570 3.679 151,762 +0.01(+0.26%)
May 14, 2021 3.600 3.820 3.560 3.670 162,231 +0.07(+1.94%)
May 13, 2021 3.750 4.015 3.560 3.600 654,137 -0.20(-5.26%)
May 12, 2021 4.060 4.190 3.800 3.800 424,216 -0.27(-6.52%)
May 11, 2021 4.100 4.100 3.830 4.065 590,867 -0.01(-0.25%)
May 10, 2021 4.075 4.200 3.950 4.075 645,349 +0.14(+3.46%)
May 07, 2021 3.750 4.000 3.732 3.939 450,191 +0.25(+6.75%)
May 06, 2021 3.520 3.690 3.370 3.690 340,987 +0.22(+6.34%)
May 05, 2021 3.190 3.490 3.190 3.470 233,901 +0.28(+8.78%)
May 04, 2021 3.245 3.270 3.090 3.190 242,208 -0.03(-0.93%)
May 03, 2021 3.305 3.409 3.207 3.220 192,094 -0.10(-3.01%)
Apr 30, 2021 3.640 3.640 3.310 3.320 172,300 -0.17(-4.73%)
Apr 29, 2021 3.575 3.860 3.422 3.485 386,141 -0.09(-2.59%)
Apr 28, 2021 3.550 3.600 3.320 3.578 263,602 +0.11(+3.19%)
Apr 27, 2021 3.500 3.500 3.270 3.467 411,798 +0.16(+4.74%)
Apr 26, 2021 3.155 3.600 3.155 3.310 537,741 +0.19(+6.09%)
Apr 23, 2021 2.980 3.130 2.930 3.120 187,800 +0.25(+8.67%)
Apr 22, 2021 2.991 3.100 2.830 2.871 165,008 -0.13(-4.24%)
Apr 21, 2021 2.870 3.010 2.850 2.998 163,317 +0.13(+4.50%)
Apr 20, 2021 3.120 3.150 2.850 2.869 401,958 -0.15(-5.00%)
Apr 19, 2021 3.000 3.073 2.900 3.020 279,937 +0.20(+7.23%)
Apr 16, 2021 2.960 2.960 2.770 2.817 184,700 +0.04(+1.31%)
Apr 15, 2021 2.721 2.790 2.659 2.780 424,660 +0.20(+7.75%)
Apr 14, 2021 2.405 2.740 2.405 2.580 205,946 +0.12(+5.09%)
Apr 13, 2021 2.400 2.490 2.400 2.455 60,315 -0.01(-0.60%)
Apr 12, 2021 2.620 2.620 2.435 2.470 142,457 -0.16(-6.10%)
Apr 09, 2021 2.765 2.780 2.591 2.630 116,400 -0.02(-0.85%)
Apr 08, 2021 2.600 2.670 2.550 2.653 100,609 +0.13(+5.27%)
Apr 07, 2021 2.562 2.600 2.520 2.520 74,856 -0.09(-3.45%)
Apr 06, 2021 2.637 2.720 2.610 2.610 170,549 -0.02(-0.76%)
Apr 05, 2021 2.435 2.680 2.435 2.630 336,425 +0.20(+8.23%)
Apr 01, 2021 2.500 2.630 2.350 2.430 125,600 -0.05(-2.02%)
Mar 31, 2021 2.368 2.480 2.360 2.480 57,677 +0.15(+6.44%)
Mar 30, 2021 2.255 2.340 2.230 2.330 107,197 +0.04(+1.75%)
Mar 29, 2021 2.370 2.480 2.270 2.290 82,150 -0.07(-2.97%)
Mar 26, 2021 2.321 2.420 2.310 2.360 153,400 +0.08(+3.51%)
Mar 25, 2021 2.314 2.314 2.150 2.280 371,617 -0.07(-2.98%)
Mar 24, 2021 2.480 2.510 2.350 2.350 172,034 -0.06(-2.49%)
Mar 23, 2021 2.620 2.620 2.390 2.410 192,801 -0.21(-8.02%)
Mar 22, 2021 2.670 2.670 2.532 2.620 117,796 +0.09(+3.74%)
Mar 19, 2021 2.400 2.526 2.370 2.526 90,100 +0.11(+4.36%)
Mar 18, 2021 2.540 2.660 2.420 2.420 89,645 -0.12(-4.72%)
Mar 17, 2021 2.467 2.570 2.437 2.540 109,581 +0.06(+2.42%)
Mar 16, 2021 2.520 2.530 2.430 2.480 77,873 -0.04(-1.59%)
Mar 15, 2021 2.654 2.780 2.510 2.520 138,817 -0.14(-5.26%)
Mar 12, 2021 2.700 2.700 2.558 2.660 151,400 -0.03(-1.12%)
Mar 11, 2021 2.450 2.700 2.443 2.690 149,383 +0.29(+11.88%)
Mar 10, 2021 2.490 2.490 2.368 2.404 57,744 -0.03(-1.06%)
Mar 09, 2021 2.400 2.440 2.340 2.430 75,672 +0.04(+1.67%)
Mar 08, 2021 2.394 2.500 2.290 2.390 83,035 +0.03(+1.27%)
Mar 05, 2021 2.410 2.410 2.160 2.360 192,400 +0.08(+3.51%)
Mar 04, 2021 2.417 2.450 2.177 2.280 370,251 -0.14(-5.80%)
Mar 03, 2021 2.474 2.610 2.410 2.421 165,587 -0.11(-4.33%)
Mar 02, 2021 2.395 2.560 2.370 2.530 146,202 +0.11(+4.60%)
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.