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, 2023 1.560 1.630 1.560 1.615 77,942 -0.04(-2.21%)
May 30, 2023 1.660 1.690 1.651 1.651 17,092 -0.02(-1.11%)
May 26, 2023 1.680 1.680 1.648 1.670 19,102 +0.04(+2.45%)
May 25, 2023 1.650 1.656 1.630 1.630 127,607 -0.03(-2.01%)
May 24, 2023 1.690 1.700 1.639 1.663 217,819 -0.05(-2.95%)
May 23, 2023 1.770 1.770 1.704 1.714 64,220 -0.08(-4.51%)
May 22, 2023 1.740 1.890 1.720 1.795 9,980 +0.01(+0.84%)
May 19, 2023 1.788 1.788 1.780 1.780 1,609 +0.01(+0.56%)
May 18, 2023 1.800 1.804 1.770 1.770 296,977 -0.06(-3.07%)
May 17, 2023 1.825 1.826 1.810 1.826 4,704 +0.01(+0.77%)
May 16, 2023 1.800 1.822 1.800 1.812 104,219 -0.05(-2.58%)
May 15, 2023 1.700 1.870 1.700 1.860 13,361 +0.10(+5.56%)
May 12, 2023 1.770 1.776 1.750 1.762 30,861 +0.03(+1.85%)
May 11, 2023 1.820 1.820 1.715 1.730 368,608 -0.17(-8.95%)
May 10, 2023 1.940 1.956 1.871 1.900 67,280 -0.06(-2.91%)
May 09, 2023 1.930 1.980 1.870 1.957 29,884 -0.04(-2.15%)
May 08, 2023 1.870 2.020 1.870 2.000 67,713 +0.02(+1.01%)
May 05, 2023 1.890 1.980 1.885 1.980 34,079 +0.13(+7.14%)
May 04, 2023 1.855 1.864 1.848 1.848 111,099 -0.01(-0.65%)
May 03, 2023 1.860 1.889 1.860 1.860 11,415 -0.03(-1.59%)
May 02, 2023 1.890 1.900 1.841 1.890 11,614 -0.06(-3.08%)
May 01, 2023 1.850 2.010 1.850 1.950 10,488 +0.05(+2.63%)
Apr 28, 2023 1.870 1.900 1.840 1.900 66,794 +0.02(+1.06%)
Apr 27, 2023 1.880 1.880 1.860 1.880 67,781 +0.00(+0.21%)
Apr 26, 2023 1.873 1.900 1.873 1.876 6,890 +0.02(+0.86%)
Apr 25, 2023 1.900 1.907 1.850 1.860 25,474 -0.11(-5.58%)
Apr 24, 2023 1.880 1.980 1.880 1.970 38,795 +0.05(+2.60%)
Apr 21, 2023 1.980 1.980 1.900 1.920 104,715 -0.09(-4.29%)
Apr 20, 2023 1.880 2.060 1.880 2.006 91,782 +0.03(+1.47%)
Apr 19, 2023 2.020 2.020 1.977 1.977 36,501 -0.06(-3.09%)
Apr 18, 2023 1.980 2.040 1.960 2.040 106,923 +0.08(+4.08%)
Apr 17, 2023 1.943 1.960 1.927 1.960 122,501 +0.02(+1.03%)
Apr 14, 2023 2.035 2.035 1.900 1.940 127,156 -0.06(-3.24%)
Apr 13, 2023 1.760 2.060 1.760 2.005 3,067,950 +0.32(+19.13%)
Apr 12, 2023 1.680 1.700 1.674 1.683 120,434 +0.03(+1.69%)
Apr 11, 2023 1.620 1.670 1.620 1.655 51,030 +0.05(+3.44%)
Apr 10, 2023 1.550 1.612 1.550 1.600 23,051 -0.01(-0.74%)
Apr 06, 2023 1.610 1.640 1.544 1.612 43,447 +0.04(+2.68%)
Apr 05, 2023 1.550 1.570 1.550 1.570 10,399 -0.01(-0.63%)
Apr 04, 2023 1.600 1.602 1.560 1.580 49,969 -0.01(-0.63%)
Apr 03, 2023 1.645 1.645 1.580 1.590 23,947 -0.03(-1.73%)
Mar 31, 2023 1.590 1.640 1.590 1.618 52,992 +0.06(+3.72%)
Mar 30, 2023 1.540 1.560 1.530 1.560 61,727 +0.03(+1.96%)
Mar 29, 2023 1.550 1.620 1.528 1.530 255,999 -0.01(-0.65%)
Mar 28, 2023 1.560 1.590 1.514 1.540 152,446 +0.06(+4.05%)
Mar 27, 2023 1.260 1.522 1.260 1.480 568,972 +0.16(+12.46%)
Mar 24, 2023 1.265 1.316 1.244 1.316 28,634 +0.02(+1.70%)
Mar 23, 2023 1.350 1.350 1.294 1.294 11,341 -0.04(-3.29%)
Mar 22, 2023 1.340 1.360 1.337 1.338 21,040 -0.03(-1.91%)
Mar 21, 2023 1.350 1.365 1.330 1.364 27,260 +0.02(+1.79%)
Mar 20, 2023 1.330 1.345 1.330 1.340 15,552 +0.03(+2.29%)
Mar 17, 2023 1.282 1.310 1.272 1.310 11,182 +0.02(+1.62%)
Mar 16, 2023 1.280 1.322 1.268 1.289 49,855 -0.02(-1.22%)
Mar 15, 2023 1.350 1.350 1.285 1.305 316,640 -0.11(-7.47%)
Mar 14, 2023 1.470 1.476 1.410 1.410 78,113 +0.00(+0.02%)
Mar 13, 2023 1.360 1.430 1.310 1.410 79,118 -0.02(-1.05%)
Mar 10, 2023 1.430 1.440 1.400 1.425 98,590 -0.03(-2.40%)
Mar 09, 2023 1.525 1.525 1.440 1.460 151,634 -0.04(-2.67%)
Mar 08, 2023 1.540 1.550 1.500 1.500 44,463 -0.04(-2.60%)
Mar 07, 2023 1.645 1.670 1.530 1.540 121,615 -0.13(-7.78%)
Mar 06, 2023 1.699 1.710 1.655 1.670 6,210 -0.03(-1.76%)
Mar 03, 2023 1.630 1.730 1.630 1.700 56,606 +0.04(+2.41%)
Mar 02, 2023 1.700 1.750 1.630 1.660 168,905 -0.06(-3.49%)
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.