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 27, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.90%)
May 26, 2016 0.3568 0.3568 0.3568 0.3568 2,000 +0.01(+3.27%)
May 24, 2016 0.3455 0.3455 0.3455 0 -0.01(-3.22%)
May 19, 2016 0.3570 0.3570 0.3570 0 -0.02(-5.51%)
May 17, 2016 0.3778 0.3778 0.3778 0 +0.02(+5.59%)
May 16, 2016 0.3701 0.3701 0.3578 0.3578 4,100 -0.02(-5.59%)
May 12, 2016 0.3790 0.3790 0.3790 50 +0.01(+2.79%)
May 11, 2016 0.3799 0.3799 0.3687 0.3687 8,000 -0.02(-4.23%)
May 10, 2016 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.53%)
May 09, 2016 0.3910 0.3910 0.3910 0.3910 1,000 -0.01(-2.49%)
May 06, 2016 0.4010 0.4010 0.4010 0.4010 3,000 +0.01(+1.65%)
May 05, 2016 0.3945 0.3945 0.3945 0.3945 200 -0.04(-8.26%)
May 04, 2016 0.4168 0.4300 0.4168 0.4300 22,545 -0.01(-3.15%)
May 03, 2016 0.4772 0.4772 0.4440 0.4440 5,350 -0.04(-7.50%)
Apr 29, 2016 0.4800 0.4800 0.4800 0 +0.03(+6.74%)
Apr 26, 2016 0.4497 0.4497 0.4497 0 +0.01(+1.28%)
Apr 25, 2016 0.4590 0.4590 0.4440 0.4440 1,620 -0.03(-6.94%)
Apr 22, 2016 0.4800 0.5040 0.4756 0.4771 20,800 -0.01(-1.47%)
Apr 21, 2016 0.4842 0.4842 0.4842 0.4842 1,100 +0.01(+1.81%)
Apr 20, 2016 0.4760 0.4760 0.4756 0.4756 11,500 +0.06(+15.44%)
Apr 19, 2016 0.4120 0.4120 0.4120 0.4120 1,150 +0.04(+11.59%)
Apr 11, 2016 0.3692 0.3692 0.3692 0 +0.00(+0.82%)
Apr 08, 2016 0.3810 0.3810 0.3662 0.3662 10,700 +0.01(+4.24%)
Apr 07, 2016 0.3535 0.3750 0.3513 0.3513 20,150 -0.01(-3.06%)
Apr 06, 2016 0.3624 0.3624 0.3624 0.3624 2,000 -0.04(-9.40%)
Apr 04, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.22%)
Apr 01, 2016 0.3913 0.3913 0.3913 0.3913 265 -0.02(-5.12%)
Mar 31, 2016 0.4124 0.4124 0.4124 0.4124 1,395 -0.01(-1.58%)
Mar 29, 2016 0.4190 0.4190 0.4190 0 -0.01(-1.53%)
Mar 24, 2016 0.4255 0.4255 0.4255 0 -0.01(-2.18%)
Mar 23, 2016 0.4435 0.4435 0.4270 0.4350 33,550 -0.02(-4.19%)
Mar 21, 2016 0.4540 0.4540 0.4540 0 -0.03(-7.01%)
Mar 17, 2016 0.4882 0.4882 0.4882 0 +0.08(+19.02%)
Mar 15, 2016 0.4102 0.4102 0.4102 0 -0.04(-8.17%)
Mar 14, 2016 0.4500 0.4500 0.4467 0.4467 2,000 -0.00(-0.31%)
Mar 11, 2016 0.4481 0.4481 0.4481 0.4481 790 +0.01(+3.01%)
Mar 10, 2016 0.4350 0.4350 0.4350 0.4350 3,000 -0.03(-5.43%)
Mar 07, 2016 0.4600 0.4600 0.4600 0 -0.05(-9.09%)
Mar 04, 2016 0.5020 0.5020 0.5020 0.5060 16,267 +0.02(+4.55%)
Mar 03, 2016 0.4875 0.4875 0.4716 0.4840 20,500 +0.08(+19.21%)
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.