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

Coppernico Metals Inc (OP: CPPMF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 3.550 3.550 3.550 3.550 10,000 -0.16(-4.24%)
Jan 28, 2013 3.707 3.707 3.707 0 -0.09(-2.37%)
Jan 25, 2013 3.797 3.797 3.797 3.797 15,190 -0.04(-1.12%)
Jan 24, 2013 3.845 3.845 3.830 3.840 41,200 -0.10(-2.51%)
Jan 22, 2013 3.939 3.939 3.939 500 +0.07(+1.89%)
Jan 17, 2013 3.866 3.866 3.866 0 -0.30(-7.11%)
Jan 15, 2013 4.162 4.162 4.162 0 -0.05(-1.28%)
Jan 10, 2013 4.216 4.216 4.216 0 +0.04(+1.03%)
Jan 09, 2013 4.227 4.227 4.173 4.173 1,800 +0.00(+0.02%)
Jan 08, 2013 4.166 4.172 4.166 4.172 1,000 -0.01(-0.22%)
Jan 02, 2013 4.181 4.181 4.181 4.181 0 +0.23(+5.71%)
Dec 31, 2012 3.898 3.955 3.898 3.955 2,200 +0.08(+1.96%)
Dec 28, 2012 3.879 3.879 3.879 3.879 500 +0.01(+0.21%)
Dec 27, 2012 3.881 3.881 3.871 3.871 1,000 +0.01(+0.21%)
Dec 24, 2012 3.863 3.863 3.863 0 -0.00(-0.03%)
Dec 21, 2012 3.939 3.946 3.844 3.864 19,200 -0.21(-5.15%)
Dec 20, 2012 4.074 4.074 4.074 4.074 6,000 -0.18(-4.30%)
Dec 19, 2012 4.255 4.275 4.253 4.257 21,200 -0.00(-0.07%)
Dec 18, 2012 4.250 4.308 4.250 4.260 32,840 +0.07(+1.72%)
Dec 17, 2012 4.045 4.188 4.045 4.188 21,100 +0.17(+4.31%)
Dec 14, 2012 4.011 4.015 4.011 4.015 5,100 +0.11(+2.95%)
Dec 13, 2012 3.930 3.930 3.900 3.900 21,600 -0.14(-3.51%)
Dec 12, 2012 3.882 4.043 3.882 4.042 27,600 +0.12(+3.03%)
Dec 11, 2012 3.882 3.945 3.880 3.923 25,200 +0.05(+1.34%)
Dec 10, 2012 3.880 3.881 3.860 3.871 21,800 +0.16(+4.39%)
Dec 07, 2012 3.708 3.708 3.708 3.708 200 +0.02(+0.44%)
Dec 06, 2012 3.692 3.692 3.692 3.692 300 -0.06(-1.55%)
Dec 03, 2012 3.750 3.750 3.750 0 -0.02(-0.58%)
Nov 30, 2012 3.697 3.772 3.671 3.772 16,005 -0.12(-3.13%)
Nov 29, 2012 3.894 3.894 3.894 3.894 2,500 -0.00(-0.03%)
Nov 28, 2012 3.479 3.895 3.479 3.895 12,259 +0.21(+5.84%)
Nov 26, 2012 3.680 3.680 3.680 0 +0.14(+3.90%)
Nov 21, 2012 3.542 3.542 3.542 0 +0.03(+0.94%)
Nov 20, 2012 3.509 3.509 3.509 3.509 200 -0.13(-3.45%)
Nov 19, 2012 3.635 3.635 3.635 3.635 300 +0.25(+7.37%)
Nov 15, 2012 3.385 3.385 3.385 0 -0.31(-8.41%)
Nov 14, 2012 3.914 3.914 3.696 3.696 8,000 -0.27(-6.89%)
Nov 13, 2012 4.018 4.018 3.959 3.970 2,500 -0.11(-2.61%)
Nov 12, 2012 4.086 4.086 4.076 4.076 1,000 -0.01(-0.34%)
Nov 09, 2012 4.069 4.090 4.069 4.090 10,000 -0.14(-3.29%)
Nov 08, 2012 4.239 4.239 4.229 4.229 1,000 -0.07(-1.55%)
Nov 07, 2012 4.365 4.365 4.295 4.295 400 -0.18(-4.05%)
Nov 06, 2012 4.478 4.478 4.477 4.477 1,000 +0.22(+5.06%)
Nov 05, 2012 4.261 4.261 4.261 4.261 500 +0.20(+4.99%)
Nov 01, 2012 4.059 4.059 4.059 0 -0.01(-0.17%)
Oct 31, 2012 4.039 4.066 4.039 4.066 12,800 +0.02(+0.40%)
Oct 25, 2012 4.050 4.050 4.050 0 +0.06(+1.52%)
Oct 24, 2012 4.010 4.010 3.990 3.990 7,800 +0.11(+2.88%)
Oct 23, 2012 3.889 3.889 3.878 3.878 2,900 -0.12(-3.05%)
Oct 19, 2012 4.000 4.000 4.000 4.000 800 -0.10(-2.44%)
Oct 18, 2012 4.100 4.134 4.100 4.100 200 -0.03(-0.82%)
Oct 16, 2012 4.134 4.134 4.134 0 +0.31(+7.99%)
Oct 12, 2012 3.828 3.828 3.828 0 -0.01(-0.23%)
Oct 11, 2012 3.837 3.837 3.837 3.837 1,000 +0.06(+1.45%)
Oct 10, 2012 3.764 3.782 3.764 3.782 26,000 +0.01(+0.32%)
Oct 09, 2012 3.800 3.800 3.770 3.770 2,000 -0.17(-4.36%)
Oct 06, 2012 3.942 3.942 3.942 0 +0.00(+0.00%)
Oct 05, 2012 3.869 3.942 3.859 3.942 1,400 +0.57(+16.73%)
Sep 28, 2012 3.377 3.377 3.377 0 +0.03(+1.05%)
Sep 26, 2012 3.342 3.342 3.342 0 -0.00(-0.15%)
Sep 25, 2012 3.347 3.347 3.347 3.347 600 -0.03(-0.92%)
Sep 24, 2012 3.378 3.378 3.378 3.378 1,700 -0.02(-0.56%)
Sep 21, 2012 3.478 3.510 3.395 3.397 1,300 -0.00(-0.09%)
Sep 20, 2012 3.396 3.400 3.396 3.400 2,000 -0.10(-3.00%)
Sep 19, 2012 3.497 3.507 3.490 3.505 7,400 +0.06(+1.68%)
Sep 18, 2012 3.456 3.456 3.447 3.447 1,200 -0.08(-2.21%)
Sep 17, 2012 3.711 3.711 3.525 3.525 1,100 -0.28(-7.31%)
Sep 14, 2012 3.882 3.882 3.803 3.803 6,100 +0.27(+7.58%)
Sep 13, 2012 3.535 3.535 3.535 3.535 300 +0.21(+6.21%)
Sep 12, 2012 3.312 3.328 3.312 3.328 58,100 -0.01(-0.41%)
Sep 11, 2012 3.342 3.342 3.342 3.342 2,000 +0.01(+0.24%)
Sep 10, 2012 3.333 3.334 3.333 3.334 10,000 +0.09(+2.81%)
Sep 07, 2012 3.257 3.257 3.209 3.243 8,100 +0.38(+13.43%)
Sep 06, 2012 2.868 2.868 2.859 2.859 19,900 +0.20(+7.71%)
Sep 05, 2012 2.654 2.654 2.654 2.654 60,200 +0.04(+1.46%)
Sep 04, 2012 2.615 2.616 2.605 2.616 700 -0.03(-1.13%)
Aug 30, 2012 2.646 2.646 2.646 2.646 10,836 -0.07(-2.51%)
Aug 28, 2012 2.714 2.714 2.714 0 -0.11(-3.74%)
Aug 24, 2012 2.820 2.820 2.820 0 +0.23(+8.67%)
Aug 23, 2012 2.595 2.595 2.595 2.595 100 +0.10(+4.07%)
Aug 22, 2012 2.468 2.493 2.468 2.493 800 -0.31(-10.96%)
Aug 21, 2012 2.800 2.800 2.800 2.800 9,650 -0.03(-0.92%)
Aug 17, 2012 2.826 2.826 2.826 0 +0.00(+0.00%)
Aug 15, 2012 2.826 2.826 2.826 0 +0.08(+3.03%)
Aug 14, 2012 2.752 2.752 2.742 2.743 4,000 -0.16(-5.41%)
Aug 13, 2012 2.926 2.947 2.899 2.900 18,000 -0.10(-3.33%)
Aug 11, 2012 3.020 3.020 3.000 3.000 8,900 +0.00(+0.00%)
Aug 10, 2012 3.020 3.020 3.000 3.000 8,900 -0.02(-0.83%)
Aug 09, 2012 3.034 3.035 3.024 3.025 18,000 -0.08(-2.42%)
Aug 07, 2012 3.100 3.100 3.100 0 +0.02(+0.65%)
Aug 02, 2012 3.080 3.080 3.080 0 -0.19(-5.90%)
Jul 30, 2012 3.273 3.273 3.273 0 +0.33(+11.14%)
Jul 24, 2012 2.945 2.945 2.945 0 -0.24(-7.54%)
Jul 20, 2012 3.185 3.185 3.185 0 +0.25(+8.61%)
Jul 19, 2012 2.933 2.933 2.933 2.933 3,000 +0.01(+0.43%)
Jul 18, 2012 2.916 2.920 2.916 2.920 3,500 +0.12(+4.25%)
Jul 17, 2012 2.847 2.847 2.799 2.801 12,300 -0.09(-3.01%)
Jul 16, 2012 2.888 2.888 2.888 2.888 800 -0.04(-1.37%)
Jul 14, 2012 2.930 2.930 2.928 2.928 300 +0.00(+0.00%)
Jul 13, 2012 2.930 2.930 2.928 2.928 300 +0.03(+0.97%)
Jul 12, 2012 2.900 2.929 2.840 2.900 15,200 -0.12(-3.97%)
Jul 11, 2012 3.020 3.020 3.020 3.020 400 -0.01(-0.43%)
Jul 10, 2012 3.003 3.036 3.002 3.033 250,700 -0.11(-3.47%)
Jul 09, 2012 3.205 3.205 3.142 3.142 30,700 -0.07(-2.18%)
Jul 06, 2012 3.282 3.282 3.212 3.212 2,200 -0.13(-4.03%)
Jul 05, 2012 3.368 3.368 3.316 3.347 3,000 -0.11(-3.13%)
Jun 29, 2012 3.455 3.455 3.455 3.455 0 +0.29(+8.99%)
Jun 28, 2012 3.403 3.403 3.170 3.170 10,200 -0.23(-6.82%)
Jun 27, 2012 3.422 3.422 3.402 3.402 2,000 -0.06(-1.68%)
Jun 26, 2012 3.499 3.499 3.450 3.460 6,300 -0.08(-2.23%)
Jun 25, 2012 3.594 3.613 3.539 3.539 6,500 -0.17(-4.61%)
Jun 22, 2012 3.724 3.724 3.708 3.710 4,100 +0.00(+0.00%)
Jun 21, 2012 3.710 3.710 3.710 3.710 1,000 -0.05(-1.33%)
Jun 18, 2012 3.760 3.760 3.760 0 -0.06(-1.67%)
Jun 14, 2012 3.824 3.824 3.824 0 -0.31(-7.57%)
Jun 07, 2012 4.137 4.137 4.137 0 +0.47(+12.82%)
Jun 05, 2012 3.667 3.667 3.667 0 +0.02(+0.60%)
Jun 04, 2012 3.647 3.647 3.628 3.645 5,500 -0.36(-9.06%)
May 30, 2012 4.008 4.008 4.008 4.008 0 -0.01(-0.16%)
May 29, 2012 3.995 4.071 3.995 4.014 3,800 +0.11(+2.75%)
May 23, 2012 3.907 3.907 3.907 0 +0.12(+3.17%)
May 22, 2012 3.769 3.787 3.739 3.787 7,300 +0.05(+1.30%)
May 18, 2012 3.739 3.739 3.739 0 +0.01(+0.17%)
May 17, 2012 3.752 3.752 3.732 3.732 1,500 -0.16(-4.21%)
May 16, 2012 3.962 3.962 3.896 3.896 8,700 -0.04(-1.04%)
May 15, 2012 3.621 3.937 3.621 3.937 2,000 +0.28(+7.57%)
May 14, 2012 3.849 3.889 3.660 3.660 6,200 -0.18(-4.66%)
May 11, 2012 3.788 3.840 3.788 3.839 16,000 -0.02(-0.61%)
May 09, 2012 3.862 3.862 3.862 0 -0.12(-2.93%)
May 08, 2012 4.038 4.038 3.960 3.979 34,900 -0.23(-5.42%)
May 07, 2012 4.218 4.218 4.128 4.207 4,700 -0.02(-0.40%)
May 03, 2012 4.224 4.224 4.224 0 -0.21(-4.65%)
May 02, 2012 4.407 4.430 4.407 4.430 3,400 -0.10(-2.21%)
May 01, 2012 4.420 4.530 4.420 4.530 2,000 +0.26(+6.14%)
Apr 30, 2012 4.267 4.268 4.267 4.268 2,700 +0.14(+3.34%)
Apr 26, 2012 4.130 4.130 4.130 0 +0.03(+0.83%)
Apr 25, 2012 4.056 4.096 4.056 4.096 20,000 +0.07(+1.76%)
Apr 24, 2012 4.090 4.090 4.024 4.025 10,000 -0.09(-2.31%)
Apr 23, 2012 4.180 4.180 4.120 4.120 13,700 -0.41(-9.07%)
Apr 13, 2012 4.531 4.531 4.531 0 -0.03(-0.56%)
Apr 12, 2012 4.556 4.556 4.556 4.556 100 +0.25(+5.77%)
Apr 11, 2012 4.310 4.310 4.308 4.308 2,500 -0.01(-0.25%)
Apr 10, 2012 4.376 4.376 4.319 4.319 7,900 -0.13(-3.02%)
Apr 09, 2012 4.498 4.522 4.454 4.454 17,900 -0.22(-4.76%)
Apr 05, 2012 4.738 4.738 4.676 4.676 2,100 -0.18(-3.77%)
Apr 03, 2012 4.859 4.859 4.859 11,700 +0.17(+3.52%)
Apr 02, 2012 4.694 4.694 4.694 4.694 1,000 +0.44(+10.42%)
Mar 30, 2012 4.310 4.314 4.236 4.251 17,300 -0.10(-2.25%)
Mar 29, 2012 4.393 4.397 4.327 4.349 5,500 -0.13(-3.00%)
Mar 28, 2012 4.494 4.592 4.484 4.484 7,700 -0.09(-1.96%)
Mar 27, 2012 4.573 4.573 4.573 4.573 3,000 -0.18(-3.79%)
Mar 26, 2012 4.753 4.753 4.753 4.753 500 +0.19(+4.21%)
Mar 22, 2012 4.561 4.561 4.561 0 -0.02(-0.44%)
Mar 20, 2012 4.581 4.581 4.581 0 -0.12(-2.64%)
Mar 19, 2012 4.750 4.750 4.671 4.705 1,600 -0.05(-1.05%)
Mar 16, 2012 4.825 4.825 4.755 4.755 3,500 -0.01(-0.25%)
Mar 15, 2012 4.767 4.767 4.767 4.767 1,000 -0.07(-1.51%)
Mar 12, 2012 4.840 4.840 4.840 0 -0.25(-4.94%)
Mar 09, 2012 5.091 5.101 5.091 5.091 5,000 +0.12(+2.49%)
Mar 08, 2012 4.968 4.968 4.968 4.968 2,800 +0.28(+6.00%)
Mar 07, 2012 4.682 4.694 4.682 4.687 16,500 +0.10(+2.22%)
Mar 06, 2012 4.429 4.590 4.429 4.585 9,500 -0.21(-4.32%)
Mar 05, 2012 4.959 4.959 4.770 4.792 20,600 -0.26(-5.11%)
Mar 02, 2012 5.146 5.148 5.050 5.050 5,000 -0.11(-2.13%)
Feb 29, 2012 5.160 5.160 5.160 5.160 0 +0.00(+0.10%)
Feb 28, 2012 5.186 5.186 5.127 5.155 8,800 -0.07(-1.28%)
Feb 27, 2012 5.222 5.222 5.222 5.222 500 -0.28(-5.09%)
Feb 23, 2012 5.502 5.502 5.502 5.502 0 -0.06(-0.99%)
Feb 22, 2012 5.355 5.557 5.355 5.557 6,300 +0.23(+4.36%)
Feb 21, 2012 5.327 5.327 5.325 5.325 1,500 +0.12(+2.23%)
Feb 16, 2012 5.209 5.209 5.209 0 +0.17(+3.44%)
Feb 15, 2012 5.066 5.066 5.020 5.036 4,800 +0.06(+1.22%)
Feb 14, 2012 5.075 5.105 4.976 4.976 5,300 -0.11(-2.21%)
Feb 13, 2012 5.088 5.088 5.088 5.088 2,200 +0.06(+1.19%)
Feb 10, 2012 5.040 5.040 5.027 5.028 2,686 -0.16(-3.05%)
Feb 09, 2012 5.185 5.186 5.182 5.186 16,200 -0.06(-1.13%)
Feb 08, 2012 5.245 5.245 5.245 5.245 1,400 +0.04(+0.74%)
Feb 07, 2012 5.207 5.207 5.207 5.207 1,000 -0.14(-2.67%)
Feb 06, 2012 5.343 5.366 5.342 5.350 4,800 -0.18(-3.20%)
Feb 03, 2012 5.542 5.542 5.527 5.527 2,300 +0.08(+1.45%)
Feb 02, 2012 5.567 5.567 5.446 5.448 17,700 +0.05(+0.83%)
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.