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 29, 2020 0.3560 0.3560 0.3313 0.3420 11,800 -0.02(-4.39%)
May 28, 2020 0.3539 0.3581 0.3500 0.3577 89,150 +0.00(+1.22%)
May 27, 2020 0.3495 0.3534 0.3374 0.3534 29,978 -0.01(-2.51%)
May 26, 2020 0.3600 0.3625 0.3440 0.3625 10,718 +0.01(+4.02%)
May 22, 2020 0.3550 0.3550 0.3448 0.3485 3,200 -0.02(-6.04%)
May 21, 2020 0.3700 0.3709 0.3620 0.3709 3,178 -0.01(-3.54%)
May 20, 2020 0.3730 0.3845 0.3585 0.3845 131,383 +0.03(+9.42%)
May 19, 2020 0.3350 0.3641 0.3350 0.3514 7,777 +0.02(+6.48%)
May 18, 2020 0.3182 0.3350 0.3182 0.3300 17,032 +0.00(+0.36%)
May 15, 2020 0.3330 0.3341 0.3240 0.3288 25,100 -0.00(-0.87%)
May 14, 2020 0.3274 0.3317 0.3060 0.3317 17,726 -0.01(-3.15%)
May 13, 2020 0.3465 0.3521 0.3425 0.3425 14,501 -0.01(-2.14%)
May 12, 2020 0.3439 0.3569 0.3439 0.3500 8,154 +0.01(+2.04%)
May 11, 2020 0.3620 0.3620 0.3430 0.3430 8,602 -0.02(-5.25%)
May 08, 2020 0.3601 0.3770 0.3601 0.3620 112,200 +0.01(+3.87%)
May 07, 2020 0.3400 0.3622 0.3400 0.3485 249,708 +0.03(+7.86%)
May 06, 2020 0.3273 0.3273 0.3231 0.3231 19,400 -0.00(-1.19%)
May 05, 2020 0.3245 0.3440 0.3245 0.3270 46,082 -0.00(-0.30%)
May 04, 2020 0.3245 0.3286 0.3230 0.3280 2,783 +0.01(+2.21%)
May 01, 2020 0.3175 0.3209 0.3159 0.3209 1,400 -0.00(-1.41%)
Apr 30, 2020 0.3514 0.3514 0.3255 0.3255 20,552 -0.01(-3.30%)
Apr 29, 2020 0.3190 0.3766 0.3190 0.3366 217,985 +0.04(+14.10%)
Apr 28, 2020 0.3089 0.3089 0.2950 0.2950 3,412 -0.02(-7.00%)
Apr 27, 2020 0.3145 0.3185 0.3009 0.3172 124,893 +0.01(+2.32%)
Apr 24, 2020 0.3150 0.3200 0.3050 0.3100 133,400 +0.01(+2.21%)
Apr 23, 2020 0.3340 0.3340 0.3033 0.3033 7,030 +0.00(+0.40%)
Apr 22, 2020 0.2801 0.3100 0.2801 0.3021 87,456 -0.00(-0.33%)
Apr 21, 2020 0.3090 0.3090 0.2964 0.3031 15,745 -0.01(-2.85%)
Apr 20, 2020 0.3115 0.3182 0.3064 0.3120 7,538 -0.01(-2.50%)
Apr 17, 2020 0.3150 0.3208 0.3150 0.3200 1,700 +0.01(+3.09%)
Apr 16, 2020 0.3350 0.3350 0.3069 0.3104 31,732 -0.00(-1.30%)
Apr 15, 2020 0.3500 0.3500 0.3086 0.3145 22,489 -0.04(-11.76%)
Apr 14, 2020 0.3846 0.3861 0.3540 0.3564 43,665 +0.03(+8.00%)
Apr 13, 2020 0.3305 0.3305 0.3192 0.3300 3,450 +0.01(+3.64%)
Apr 09, 2020 0.3520 0.3520 0.3184 0.3184 7,800 -0.01(-4.04%)
Apr 08, 2020 0.3000 0.3318 0.2912 0.3318 344,700 +0.05(+16.01%)
Apr 07, 2020 0.2754 0.3200 0.2683 0.2860 17,835 +0.03(+12.55%)
Apr 06, 2020 0.2625 0.2625 0.2541 0.2541 575 +0.01(+4.57%)
Apr 02, 2020 0.2430 0.2430 0.2430 0 +0.01(+5.51%)
Apr 01, 2020 0.2303 0.2303 0.2303 0.2303 550 -0.02(-6.19%)
Mar 31, 2020 0.2395 0.2500 0.2323 0.2455 10,300 +0.01(+2.16%)
Mar 30, 2020 0.2500 0.2500 0.2203 0.2403 7,485 -0.01(-3.88%)
Mar 27, 2020 0.2500 0.2500 0.2360 0.2500 57,300 -0.02(-7.30%)
Mar 26, 2020 0.2645 0.2800 0.2645 0.2697 30,200 +0.01(+3.73%)
Mar 25, 2020 0.2356 0.2642 0.2290 0.2600 4,810 +0.04(+18.72%)
Mar 24, 2020 0.2300 0.2325 0.2190 0.2190 7,100 +0.02(+7.35%)
Mar 23, 2020 0.2135 0.2187 0.2040 0.2040 16,345 -0.00(-2.35%)
Mar 20, 2020 0.2300 0.2330 0.2089 0.2089 13,100 -0.01(-5.05%)
Mar 19, 2020 0.2000 0.2200 0.1995 0.2200 18,365 +0.03(+16.16%)
Mar 18, 2020 0.2082 0.2082 0.1894 0.1894 3,060 -0.02(-11.29%)
Mar 17, 2020 0.2200 0.2200 0.2100 0.2135 13,300 +0.00(+1.67%)
Mar 16, 2020 0.2200 0.2200 0.2002 0.2100 43,995 -0.02(-6.67%)
Mar 13, 2020 0.2580 0.2580 0.2206 0.2250 56,600 -0.02(-6.48%)
Mar 12, 2020 0.2600 0.2600 0.2293 0.2406 82,674 -0.02(-7.46%)
Mar 11, 2020 0.2641 0.2669 0.2501 0.2600 100,890 -0.01(-3.70%)
Mar 10, 2020 0.2885 0.2902 0.2600 0.2700 113,827 -0.01(-3.57%)
Mar 09, 2020 0.3236 0.3400 0.2800 0.2800 76,660 -0.07(-19.95%)
Mar 06, 2020 0.3500 0.3500 0.3498 0.3498 23,000 -0.01(-1.91%)
Mar 05, 2020 0.3828 0.3844 0.3500 0.3566 59,413 -0.03(-7.26%)
Mar 04, 2020 0.3901 0.3901 0.3840 0.3845 1,350 +0.01(+2.12%)
Mar 03, 2020 0.4030 0.4030 0.3723 0.3765 14,290 -0.03(-7.45%)
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.