Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (OP: CPPMF )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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, 2017 0.5824 0.5824 0.5596 0.5660 349,000 -0.02(-2.78%)
May 30, 2017 0.5810 0.5822 0.5810 0.5822 48,500 -0.00(-0.05%)
May 26, 2017 0.5975 0.5975 0.5825 0.5825 51,520 -0.01(-1.27%)
May 25, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
May 24, 2017 0.6000 0.6000 0.5989 0.5990 100,000 +0.00(+0.67%)
May 23, 2017 0.6035 0.6035 0.5920 0.5950 53,000 -0.03(-4.65%)
May 22, 2017 0.6240 0.6240 0.6240 0.6240 120 +0.03(+5.76%)
May 19, 2017 0.5900 0.5900 0.5900 0.5900 10,013 +0.04(+6.69%)
May 18, 2017 0.5500 0.5612 0.5500 0.5530 100,200 -0.03(-4.66%)
May 17, 2017 0.5981 0.5981 0.5800 0.5800 28,000 -0.01(-1.69%)
May 16, 2017 0.5973 0.5973 0.5900 0.5900 20,200 +0.00(+0.25%)
May 15, 2017 0.5992 0.6029 0.5885 0.5885 1,832 +0.00(+0.60%)
May 12, 2017 0.5850 0.5850 0.5850 0.5850 5,000 +0.01(+1.19%)
May 08, 2017 0.5781 0.5781 0.5781 0 -0.01(-1.40%)
May 05, 2017 0.5880 0.5880 0.5863 0.5863 25,300 +0.02(+2.86%)
May 04, 2017 0.6050 0.6050 0.5628 0.5700 47,000 -0.06(-8.84%)
May 03, 2017 0.6300 0.6300 0.6253 0.6253 38,313 -0.03(-4.97%)
May 02, 2017 0.6600 0.6600 0.6580 0.6580 1,300 -0.02(-2.62%)
May 01, 2017 0.6757 0.6757 0.6757 0.6757 5,035 -0.04(-5.47%)
Apr 25, 2017 0.7148 0.7148 0.7148 0 +0.02(+3.34%)
Apr 20, 2017 0.6917 0.6917 0.6917 0 +0.01(+1.57%)
Apr 19, 2017 0.6870 0.6959 0.6550 0.6810 111,575 -0.04(-5.76%)
Apr 18, 2017 0.7226 0.7226 0.7226 0.7226 2,300 -0.01(-1.38%)
Apr 17, 2017 0.7499 0.7499 0.7325 0.7327 55,290 -0.01(-0.69%)
Apr 13, 2017 0.7400 0.7400 0.7374 0.7378 22,000 -0.07(-8.60%)
Apr 05, 2017 0.8072 0.8072 0.8072 0 +0.03(+3.49%)
Apr 03, 2017 0.7800 0.7800 0.7800 0 -0.00(-0.47%)
Mar 31, 2017 0.7837 0.7837 0.7837 0.7837 5,000 -0.01(-0.85%)
Mar 30, 2017 0.7786 0.8240 0.7786 0.7904 34,300 +0.01(+1.79%)
Mar 29, 2017 0.7600 0.7830 0.7600 0.7765 177,765 +0.05(+7.19%)
Mar 28, 2017 0.7254 0.7254 0.7200 0.7244 1,300 +0.00(+0.61%)
Mar 27, 2017 0.7223 0.7223 0.7130 0.7200 186,260 -0.03(-4.00%)
Mar 23, 2017 0.7500 0.7500 0.7500 30 +0.03(+3.76%)
Mar 22, 2017 0.7000 0.7228 0.7000 0.7228 1,700 -0.01(-1.26%)
Mar 21, 2017 0.7800 0.7800 0.7320 0.7320 14,160 -0.07(-8.37%)
Mar 20, 2017 0.8100 0.8100 0.7989 0.7989 6,750 +0.00(+0.11%)
Mar 17, 2017 0.8144 0.8144 0.7976 0.7980 4,750 -0.03(-3.86%)
Mar 16, 2017 0.8192 0.8300 0.8192 0.8300 2,000 +0.02(+2.93%)
Mar 15, 2017 0.8000 0.8064 0.8000 0.8064 8,500 +0.03(+4.01%)
Mar 14, 2017 0.7910 0.7910 0.7753 0.7753 1,600 -0.02(-2.83%)
Mar 13, 2017 0.8000 0.8027 0.7770 0.7979 12,375 +0.04(+5.95%)
Mar 10, 2017 0.7531 0.7561 0.7531 0.7531 22,874 -0.01(-0.95%)
Mar 09, 2017 0.7530 0.7603 0.7530 0.7603 2,150 -0.02(-2.56%)
Mar 08, 2017 0.7614 0.7803 0.7614 0.7803 4,760 -0.02(-2.77%)
Mar 07, 2017 0.8520 0.8520 0.8025 0.8025 20,817 -0.04(-4.46%)
Mar 06, 2017 0.8600 0.8600 0.8400 0.8400 4,300 -0.02(-2.33%)
Mar 03, 2017 0.8537 0.8670 0.8537 0.8600 22,500 -0.03(-2.82%)
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.