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 (%)
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%)
Mar 02, 2016 0.3826 0.4060 0.3826 0.4060 8,500 +0.05(+12.75%)
Feb 26, 2016 0.3601 0.3601 0.3601 0 +0.00(+1.15%)
Feb 24, 2016 0.3560 0.3560 0.3560 100 +0.01(+1.71%)
Feb 19, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Feb 18, 2016 0.3590 0.3590 0.3590 0 -0.02(-4.67%)
Feb 17, 2016 0.3350 0.3902 0.3350 0.3766 9,100 +0.04(+13.43%)
Feb 16, 2016 0.3107 0.3320 0.3107 0.3320 903 +0.03(+10.67%)
Feb 11, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.94%)
Feb 10, 2016 0.2943 0.2943 0.2943 0.2943 400 -0.01(-1.90%)
Feb 09, 2016 0.2950 0.3000 0.2950 0.3000 1,700 +0.01(+2.77%)
Feb 03, 2016 0.2919 0.2919 0.2919 0 +0.00(+1.53%)
Feb 01, 2016 0.2875 0.2875 0.2875 0 -0.03(-8.15%)
Jan 29, 2016 0.2878 0.3130 0.2878 0.3130 4,400 +0.02(+7.12%)
Jan 26, 2016 0.2922 0.2922 0.2922 0 +0.02(+7.66%)
Jan 25, 2016 0.2714 0.2714 0.2714 0.2714 500 -0.01(-4.77%)
Jan 22, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.06(+25.00%)
Jan 20, 2016 0.2280 0.2280 0.2280 40,000 -0.04(-14.48%)
Jan 19, 2016 0.2666 0.2666 0.2666 0.2666 230 +0.01(+2.74%)
Jan 15, 2016 0.2595 0.2595 0.2595 0 +0.00(+1.29%)
Jan 12, 2016 0.2562 0.2562 0.2562 0 -0.02(-8.20%)
Jan 11, 2016 0.2791 0.2791 0.2791 0.2791 2,500 +0.00(+0.00%)
Jan 07, 2016 0.2791 0.2791 0.2791 0 -0.02(-7.86%)
Jan 04, 2016 0.3029 0.3029 0.3029 0 -0.01(-4.45%)
Dec 31, 2015 0.3170 0.3170 0.3170 0 -0.01(-3.47%)
Dec 30, 2015 0.3311 0.3311 0.3284 0.3284 4,300 -0.01(-3.41%)
Dec 29, 2015 0.3360 0.3401 0.3360 0.3400 12,325 -0.02(-5.82%)
Dec 28, 2015 0.3370 0.3610 0.3230 0.3610 56,550 +0.02(+5.16%)
Dec 23, 2015 0.3433 0.3433 0.3433 0 +0.01(+1.54%)
Dec 22, 2015 0.3320 0.3381 0.3320 0.3381 2,700 -0.01(-3.40%)
Dec 14, 2015 0.3500 0.3500 0.3500 0 -0.00(-1.30%)
Dec 11, 2015 0.3586 0.3586 0.3546 0.3546 8,200 +0.01(+4.02%)
Dec 09, 2015 0.3409 0.3409 0.3409 0 +0.03(+8.22%)
Dec 08, 2015 0.3110 0.3150 0.3110 0.3150 1,900 -0.03(-7.71%)
Dec 07, 2015 0.3413 0.3413 0.3413 0.3413 800 +0.01(+2.31%)
Dec 03, 2015 0.3336 0.3336 0.3336 0 -0.01(-3.78%)
Dec 02, 2015 0.3467 0.3467 0.3467 0.3467 250 +0.06(+19.22%)
Nov 30, 2015 0.2908 0.2908 0.2908 0 -0.02(-5.12%)
Nov 27, 2015 0.3065 0.3065 0.3065 0.3065 4,220 +0.02(+5.25%)
Nov 25, 2015 0.2912 0.2912 0.2912 0 -0.02(-5.76%)
Nov 24, 2015 0.2988 0.3090 0.2988 0.3090 6,000 +0.02(+6.66%)
Nov 23, 2015 0.2900 0.2900 0.2897 0.2897 4,175 -0.02(-6.55%)
Nov 20, 2015 0.3100 0.3100 0.3100 0.3100 2,075 +0.01(+1.97%)
Nov 19, 2015 0.3173 0.3173 0.3040 0.3040 1,200 -0.00(-0.65%)
Nov 18, 2015 0.3060 0.3060 0.3060 0.3060 2,050 -0.02(-6.71%)
Nov 17, 2015 0.3280 0.3280 0.3280 0.3280 42,424 -0.02(-7.08%)
Nov 16, 2015 0.3530 0.3530 0.3530 0.3530 380 -0.01(-2.46%)
Nov 13, 2015 0.3500 0.3619 0.3500 0.3619 56,000 +0.01(+3.40%)
Nov 12, 2015 0.3660 0.3660 0.3406 0.3500 8,000 -0.05(-12.72%)
Nov 09, 2015 0.4010 0.4010 0.4010 0 +0.02(+3.89%)
Nov 06, 2015 0.3960 0.3960 0.3860 0.3860 17,000 -0.02(-5.44%)
Nov 04, 2015 0.4082 0.4082 0.4082 0 +0.06(+16.03%)
Oct 29, 2015 0.3518 0.3518 0.3518 0 -0.00(-0.26%)
Oct 22, 2015 0.3527 0.3527 0.3527 0 -0.00(-0.93%)
Oct 21, 2015 0.3560 0.3560 0.3560 0.3560 1,600 -0.04(-9.62%)
Oct 19, 2015 0.3939 0.3939 0.3939 0 -0.06(-13.48%)
Oct 16, 2015 0.4552 0.4552 0.4552 0.4552 500 +0.00(+0.36%)
Oct 15, 2015 0.4536 0.4536 0.4536 0.4536 2,000 -0.01(-2.24%)
Oct 13, 2015 0.4640 0.4640 0.4640 0 -0.05(-9.73%)
Oct 09, 2015 0.5140 0.5140 0.5140 0 +0.06(+13.82%)
Oct 08, 2015 0.4516 0.4516 0.4516 0.4516 700 -0.00(-0.75%)
Oct 07, 2015 0.4551 0.4551 0.4550 0.4550 3,300 +0.08(+22.31%)
Oct 05, 2015 0.3720 0.3720 0.3720 0 +0.08(+25.63%)
Sep 29, 2015 0.2961 0.2961 0.2961 0 -0.01(-3.86%)
Sep 28, 2015 0.3080 0.3080 0.3080 0.3080 2,500 -0.04(-10.72%)
Sep 25, 2015 0.3629 0.3629 0.3450 0.3450 800 -0.01(-3.82%)
Sep 24, 2015 0.3587 0.3587 0.3587 0.3587 2,690 -0.03(-7.55%)
Sep 23, 2015 0.3800 0.3880 0.3728 0.3880 4,600 -0.04(-9.01%)
Sep 22, 2015 0.4264 0.4264 0.4264 0.4264 2,472 -0.03(-7.10%)
Sep 21, 2015 0.4590 0.4590 0.4590 0.4590 200 -0.00(-0.80%)
Sep 17, 2015 0.4627 0.4627 0.4627 0 +0.03(+5.88%)
Sep 16, 2015 0.4370 0.4370 0.4370 0.4370 11,300 -0.00(-0.46%)
Sep 15, 2015 0.4600 0.4600 0.4390 0.4390 4,700 -0.02(-4.06%)
Sep 14, 2015 0.4400 0.4576 0.4400 0.4576 1,300 -0.02(-4.47%)
Sep 11, 2015 0.4790 0.4790 0.4790 0.4790 6,660 -0.01(-1.26%)
Sep 09, 2015 0.4851 0.4851 0.4851 0 +0.03(+6.52%)
Sep 04, 2015 0.4554 0.4554 0.4554 0 -0.00(-0.33%)
Sep 03, 2015 0.4497 0.4569 0.4497 0.4569 1,500 -0.00(-0.41%)
Sep 01, 2015 0.4588 0.4588 0.4588 0 -0.04(-8.24%)
Aug 28, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.60%)
Aug 27, 2015 0.4970 0.4970 0.4970 0.4970 4,800 +0.04(+9.71%)
Aug 26, 2015 0.4530 0.4530 0.4530 0.4530 5,500 -0.01(-1.97%)
Aug 25, 2015 0.5024 0.5024 0.4621 0.4621 6,225 +0.01(+2.69%)
Aug 24, 2015 0.4500 0.4500 0.4500 0.4500 2,500 -0.06(-11.19%)
Aug 21, 2015 0.5067 0.5067 0.5067 0.5067 2,000 -0.01(-2.74%)
Aug 20, 2015 0.5210 0.5210 0.5210 0.5210 400 +0.02(+4.62%)
Aug 19, 2015 0.5093 0.5093 0.4980 0.4980 3,800 -0.04(-7.62%)
Aug 18, 2015 0.5252 0.5391 0.5252 0.5391 3,860 -0.01(-2.34%)
Aug 17, 2015 0.5520 0.5520 0.5520 0.5520 600 -0.01(-1.08%)
Aug 14, 2015 0.5580 0.5580 0.5580 0.5580 2,000 -0.01(-1.01%)
Aug 11, 2015 0.5637 0.5637 0.5637 0 -0.09(-14.27%)
Aug 10, 2015 0.5967 0.6575 0.5967 0.6575 1,275 +0.09(+16.31%)
Aug 07, 2015 0.5855 0.5891 0.5653 0.5653 510 -0.03(-4.35%)
Aug 06, 2015 0.5910 0.5910 0.5910 0.5910 1,000 -0.01(-2.31%)
Aug 05, 2015 0.6050 0.6050 0.6050 0.6050 2,800 -0.01(-1.58%)
Jul 31, 2015 0.6147 0.6147 0.6147 0 +0.01(+1.64%)
Jul 30, 2015 0.6170 0.6170 0.6048 0.6048 4,800 +0.00(+0.67%)
Jul 27, 2015 0.6008 0.6008 0.6008 20 -0.05(-7.41%)
Jul 24, 2015 0.6411 0.6489 0.6411 0.6489 10,000 -0.03(-3.72%)
Jul 23, 2015 0.7000 0.7000 0.6740 0.6740 6,000 -0.01(-0.88%)
Jul 22, 2015 0.6960 0.6970 0.6724 0.6800 120,950 -0.04(-5.03%)
Jul 21, 2015 0.7160 0.7160 0.7160 0.7160 3,000 -0.06(-7.73%)
Jul 17, 2015 0.7760 0.7760 0.7760 0 -0.03(-4.20%)
Jul 13, 2015 0.8100 0.8100 0.8100 0 +0.02(+2.02%)
Jul 10, 2015 0.7780 0.7940 0.7780 0.7940 1,150 -0.06(-6.59%)
Jul 07, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.62%)
Jul 06, 2015 0.8981 0.8981 0.8640 0.8640 4,010 -0.06(-6.95%)
Jul 02, 2015 0.9285 0.9285 0.9285 0 +0.04(+4.44%)
Jul 01, 2015 0.8890 0.8890 0.8890 0.8890 300 -0.08(-7.88%)
Jun 30, 2015 0.9280 0.9650 0.9280 0.9650 1,425 -0.05(-4.46%)
Jun 25, 2015 1.010 1.010 1.010 5 +0.06(+6.77%)
Jun 24, 2015 0.9460 0.9460 0.9460 0.9460 11,500 +0.02(+1.72%)
Jun 23, 2015 0.9300 0.9300 0.9300 0.9300 300 -0.04(-4.02%)
Jun 18, 2015 0.9690 0.9690 0.9690 0 +0.01(+1.36%)
Jun 17, 2015 0.9640 0.9640 0.9560 0.9560 2,100 -0.05(-4.68%)
Jun 09, 2015 1.003 1.003 1.003 0 -0.04(-3.57%)
Jun 08, 2015 1.040 1.040 1.040 1.040 4,500 +0.04(+4.00%)
Jun 05, 2015 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Jun 04, 2015 1.000 1.020 1.000 1.000 5,000 -0.03(-2.91%)
Jun 03, 2015 1.070 1.070 1.030 1.030 12,901 +0.03(+3.10%)
Jun 01, 2015 0.9990 0.9990 0.9990 0 -0.06(-5.75%)
May 29, 2015 1.060 1.060 1.060 1.060 1,100 +0.05(+4.95%)
May 28, 2015 1.010 1.010 1.010 1.010 8,003 -0.00(-0.38%)
May 27, 2015 1.014 1.014 1.014 1.014 1,000 -0.06(-5.95%)
May 26, 2015 1.061 1.078 1.061 1.078 5,000 -0.11(-9.41%)
May 19, 2015 1.190 1.190 1.190 0 -0.10(-7.75%)
May 18, 2015 1.170 1.290 1.170 1.290 1,224 +0.04(+3.20%)
May 14, 2015 1.250 1.250 1.250 1 -0.06(-4.58%)
May 13, 2015 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
May 12, 2015 1.280 1.310 1.280 1.300 1,300 +0.03(+2.36%)
May 08, 2015 1.270 1.270 1.270 29,600 -0.05(-3.79%)
May 06, 2015 1.320 1.320 1.320 0 -0.05(-3.38%)
May 05, 2015 1.370 1.370 1.336 1.366 13,200 -0.03(-2.41%)
May 04, 2015 1.236 1.425 1.236 1.400 22,100 +0.13(+10.24%)
May 01, 2015 1.267 1.270 1.267 1.270 7,923 +0.13(+11.21%)
Apr 30, 2015 1.040 1.150 1.030 1.142 21,400 +0.15(+15.04%)
Apr 28, 2015 0.9927 0.9927 0.9927 0 -0.04(-3.62%)
Apr 27, 2015 1.030 1.030 1.030 1.030 6,000 +0.13(+14.44%)
Apr 21, 2015 0.9000 0.9000 0.9000 0 +0.01(+1.56%)
Apr 20, 2015 0.8862 0.8862 0.8862 0.8862 3,500 -0.02(-2.19%)
Apr 16, 2015 0.9060 0.9060 0.9060 4 +0.01(+0.78%)
Apr 14, 2015 0.8990 0.8990 0.8990 0 -0.04(-4.36%)
Apr 10, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Apr 08, 2015 0.9300 0.9300 0.9300 0 -0.04(-4.12%)
Apr 07, 2015 0.9670 0.9700 0.9670 0.9700 10,000 +0.02(+2.46%)
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.