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

Coppernico Metals Inc (OP: CPPMF )

0.2001 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Apr 30, 2014 2.100 2.180 2.100 2.180 8,130 +0.08(+3.61%)
Apr 29, 2014 2.104 2.104 2.104 2.104 1,000 -0.12(-5.61%)
Apr 28, 2014 2.229 2.229 2.229 2.229 2,000 +0.01(+0.41%)
Apr 25, 2014 2.211 2.220 2.210 2.220 1,275 +0.12(+5.61%)
Apr 24, 2014 2.080 2.111 2.080 2.102 5,800 +0.00(+0.14%)
Apr 23, 2014 2.099 2.099 2.099 2.099 5,000 -0.08(-3.76%)
Apr 16, 2014 2.181 2.181 2.181 0 +0.13(+6.39%)
Apr 15, 2014 2.122 2.130 2.050 2.050 21,738 -0.10(-4.65%)
Apr 10, 2014 2.150 2.150 2.150 2.150 0 -0.05(-2.37%)
Apr 09, 2014 2.141 2.202 2.137 2.202 4,300 +0.12(+5.88%)
Apr 08, 2014 2.100 2.100 2.080 2.080 5,400 +0.08(+4.08%)
Apr 07, 2014 2.004 2.004 1.998 1.998 600 -0.06(-2.96%)
Apr 04, 2014 2.059 2.059 2.059 2.059 0 -0.02(-0.85%)
Apr 03, 2014 2.063 2.080 2.063 2.077 25,000 +0.07(+3.33%)
Apr 02, 2014 2.002 2.010 2.002 2.010 2,100 +0.06(+2.86%)
Apr 01, 2014 1.954 1.954 1.954 1.954 500 -0.02(-0.80%)
Mar 31, 2014 1.970 1.970 1.970 1.970 750 +0.02(+1.07%)
Mar 28, 2014 1.949 1.949 1.949 1.949 0 +0.03(+1.77%)
Mar 27, 2014 1.923 1.923 1.915 1.915 800 +0.01(+0.72%)
Mar 26, 2014 1.880 1.912 1.880 1.902 7,660 +0.11(+6.23%)
Mar 20, 2014 1.790 1.790 1.790 0 +0.02(+1.15%)
Mar 19, 2014 1.720 1.770 1.720 1.770 4,500 -0.05(-2.76%)
Mar 18, 2014 1.817 1.824 1.817 1.820 7,020 +0.02(+1.19%)
Mar 17, 2014 1.810 1.810 1.799 1.799 6,450 +0.01(+0.36%)
Mar 14, 2014 1.822 1.822 1.792 1.792 0 -0.00(-0.03%)
Mar 13, 2014 1.757 1.800 1.757 1.793 20,725 -0.01(-0.41%)
Mar 12, 2014 1.750 1.800 1.750 1.800 8,500 -0.08(-4.26%)
Mar 11, 2014 1.910 1.910 1.880 1.880 12,000 -0.03(-1.52%)
Mar 10, 2014 1.910 1.910 1.909 1.909 10,000 -0.11(-5.50%)
Mar 07, 2014 2.000 2.020 1.940 2.020 0 -0.07(-3.26%)
Mar 06, 2014 2.090 2.096 2.088 2.088 21,005 -0.00(-0.10%)
Mar 05, 2014 2.053 2.090 2.053 2.090 2,700 +0.13(+6.77%)
Mar 03, 2014 1.957 1.957 1.957 2,840 -0.04(-1.79%)
Feb 28, 2014 1.891 2.003 1.846 1.993 0 +0.17(+9.44%)
Feb 27, 2014 1.828 1.828 1.821 1.821 2,000 +0.02(+1.24%)
Feb 24, 2014 1.799 1.799 1.799 1.799 0 +0.04(+2.20%)
Feb 20, 2014 1.760 1.760 1.760 1,808 +0.00(+0.06%)
Feb 19, 2014 1.820 1.860 1.759 1.759 34,000 -0.09(-4.92%)
Feb 18, 2014 1.816 1.850 1.798 1.850 21,877 +0.10(+5.97%)
Feb 13, 2014 1.746 1.746 1.746 0 -0.00(-0.25%)
Feb 12, 2014 1.710 1.750 1.702 1.750 33,400 +0.09(+5.12%)
Feb 11, 2014 1.670 1.670 1.657 1.665 7,597 +0.00(+0.16%)
Feb 10, 2014 1.640 1.662 1.640 1.662 2,225 +0.06(+3.87%)
Feb 07, 2014 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 06, 2014 1.592 1.600 1.592 1.600 2,000 +0.10(+7.02%)
Feb 05, 2014 1.500 1.500 1.490 1.495 9,600 -0.02(-1.64%)
Feb 04, 2014 1.477 1.520 1.477 1.520 1,750 +0.14(+10.47%)
Jan 30, 2014 1.376 1.376 1.376 1.376 0 -0.05(-3.78%)
Jan 28, 2014 1.430 1.430 1.430 1.430 0 +0.00(+0.29%)
Jan 27, 2014 1.437 1.437 1.426 1.426 36,030 -0.02(-1.66%)
Jan 23, 2014 1.450 1.450 1.450 0 -0.10(-6.46%)
Jan 22, 2014 1.574 1.577 1.550 1.550 2,200 -0.02(-1.52%)
Jan 21, 2014 1.608 1.630 1.574 1.574 14,361 +0.01(+0.41%)
Jan 17, 2014 1.568 1.568 1.568 0 +0.06(+4.27%)
Jan 15, 2014 1.503 1.503 1.503 1.503 0 +0.02(+1.58%)
Jan 14, 2014 1.472 1.480 1.472 1.480 14,100 -0.01(-0.38%)
Jan 10, 2014 1.486 1.486 1.486 50 +0.04(+2.46%)
Jan 09, 2014 1.496 1.496 1.450 1.450 55,800 -0.06(-3.99%)
Jan 07, 2014 1.510 1.510 1.510 0 -0.04(-2.64%)
Jan 06, 2014 1.540 1.551 1.540 1.551 1,800 -0.02(-1.12%)
Jan 03, 2014 1.550 1.569 1.550 1.569 0 -0.04(-2.57%)
Jan 02, 2014 1.610 1.610 1.610 1.610 30,660 +0.04(+2.55%)
Dec 31, 2013 1.570 1.570 1.570 0 -0.03(-1.76%)
Dec 30, 2013 1.577 1.598 1.573 1.598 18,733 +0.10(+6.55%)
Dec 27, 2013 1.523 1.523 1.500 1.500 1,600 +0.15(+11.11%)
Dec 26, 2013 1.350 1.350 1.350 1.350 1,500 -0.11(-7.83%)
Dec 23, 2013 1.465 1.465 1.465 0 +0.01(+0.94%)
Dec 19, 2013 1.451 1.451 1.451 1.451 0 -0.03(-2.36%)
Dec 16, 2013 1.486 1.486 1.486 0 +0.05(+3.27%)
Dec 13, 2013 1.439 1.439 1.439 1.439 0 -0.00(-0.17%)
Dec 12, 2013 1.449 1.449 1.439 1.442 10,700 -0.03(-1.94%)
Dec 10, 2013 1.470 1.470 1.470 1.470 0 +0.01(+0.68%)
Dec 06, 2013 1.460 1.460 1.460 0 +0.09(+6.57%)
Dec 03, 2013 1.370 1.370 1.370 0 -0.03(-2.21%)
Dec 02, 2013 1.398 1.406 1.385 1.401 14,300 -0.06(-4.37%)
Nov 29, 2013 1.437 1.465 1.437 1.465 65,900 +0.03(+2.02%)
Nov 27, 2013 1.437 1.437 1.436 1.436 7,000 +0.00(+0.11%)
Nov 25, 2013 1.434 1.434 1.434 0 -0.03(-1.75%)
Nov 22, 2013 1.413 1.471 1.405 1.460 44,000 +0.03(+2.10%)
Nov 21, 2013 1.450 1.450 1.430 1.430 1,000 -0.03(-1.72%)
Nov 20, 2013 1.511 1.511 1.455 1.455 21,500 -0.04(-2.85%)
Nov 19, 2013 1.544 1.544 1.498 1.498 6,200 -0.07(-4.36%)
Nov 14, 2013 1.566 1.566 1.566 0 -0.00(-0.13%)
Nov 12, 2013 1.624 1.641 1.550 1.568 17,100 -0.05(-2.97%)
Nov 11, 2013 1.664 1.664 1.603 1.616 72,400 -0.14(-7.82%)
Nov 08, 2013 1.721 1.754 1.721 1.753 16,200 -0.05(-2.90%)
Nov 07, 2013 1.805 1.805 1.805 1.805 500 -0.00(-0.17%)
Nov 06, 2013 1.785 1.808 1.780 1.808 207,500 +0.17(+10.27%)
Nov 04, 2013 1.640 1.640 1.640 0 -0.02(-0.97%)
Nov 01, 2013 1.656 1.656 1.656 1.656 1,000 -0.05(-3.16%)
Oct 31, 2013 1.654 1.710 1.654 1.710 4,300 +0.02(+1.30%)
Oct 30, 2013 1.730 1.730 1.682 1.688 9,100 +0.04(+2.61%)
Oct 29, 2013 1.645 1.645 1.645 1.645 6,000 -0.01(-0.52%)
Oct 28, 2013 1.652 1.654 1.652 1.654 5,500 -0.07(-4.08%)
Oct 25, 2013 1.724 1.724 1.724 1.724 4,400 -0.01(-0.69%)
Oct 24, 2013 1.719 1.740 1.719 1.736 9,800 -0.01(-0.52%)
Oct 23, 2013 1.811 1.811 1.733 1.745 9,455 -0.05(-2.95%)
Oct 22, 2013 1.682 1.803 1.682 1.798 72,600 +0.14(+8.26%)
Oct 21, 2013 1.672 1.672 1.661 1.661 48,200 +0.03(+1.70%)
Oct 17, 2013 1.633 1.633 1.633 0 -0.01(-0.82%)
Oct 16, 2013 1.621 1.652 1.621 1.647 24,700 -0.09(-5.32%)
Oct 08, 2013 1.739 1.739 1.739 0 +0.11(+6.69%)
Oct 07, 2013 1.630 1.630 1.630 1.630 12,575 +0.03(+1.57%)
Oct 04, 2013 1.646 1.646 1.605 1.605 1,900 -0.09(-5.04%)
Oct 01, 2013 1.690 1.690 1.690 0 -0.03(-1.74%)
Sep 26, 2013 1.720 1.720 1.720 1.720 0 -0.01(-0.52%)
Sep 25, 2013 1.738 1.738 1.729 1.729 14,000 -0.01(-0.81%)
Sep 24, 2013 1.743 1.744 1.743 1.743 5,300 -0.00(-0.21%)
Sep 23, 2013 1.820 1.820 1.747 1.747 900 -0.11(-5.72%)
Sep 20, 2013 1.856 1.856 1.853 1.853 6,500 -0.05(-2.64%)
Sep 19, 2013 1.939 1.949 1.903 1.903 13,000 +0.04(+2.39%)
Sep 17, 2013 1.859 1.859 1.859 0 -0.02(-1.25%)
Sep 16, 2013 1.890 1.890 1.882 1.882 10,400 -0.01(-0.42%)
Sep 13, 2013 1.890 1.890 1.890 1.890 1,500 -0.02(-1.10%)
Sep 11, 2013 1.911 1.911 1.911 0 +0.02(+1.16%)
Sep 10, 2013 1.837 1.909 1.837 1.889 71,900 +0.13(+7.51%)
Sep 09, 2013 1.706 1.757 1.706 1.757 40,500 +0.10(+5.72%)
Sep 04, 2013 1.662 1.662 1.662 0 -0.08(-4.65%)
Sep 03, 2013 1.743 1.743 1.743 1.743 4,100 +0.05(+3.20%)
Aug 30, 2013 1.701 1.701 1.689 1.689 1,800 +0.06(+4.00%)
Aug 29, 2013 1.623 1.624 1.623 1.624 4,000 -0.03(-1.58%)
Aug 27, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 26, 2013 1.704 1.714 1.650 1.650 10,200 -0.02(-0.90%)
Aug 23, 2013 1.608 1.665 1.608 1.665 8,800 +0.19(+13.11%)
Aug 21, 2013 1.472 1.472 1.472 0 -0.07(-4.48%)
Aug 20, 2013 1.546 1.551 1.541 1.541 5,200 -0.03(-1.72%)
Aug 19, 2013 1.575 1.578 1.568 1.568 6,700 -0.03(-2.00%)
Aug 16, 2013 1.587 1.634 1.587 1.600 11,100 +0.03(+2.01%)
Aug 15, 2013 1.573 1.576 1.566 1.569 10,100 -0.01(-0.44%)
Aug 13, 2013 1.575 1.575 1.575 1.575 0 -0.07(-4.50%)
Aug 12, 2013 1.675 1.675 1.650 1.650 2,300 +0.08(+4.94%)
Aug 09, 2013 1.572 1.572 1.572 1.572 500 +0.03(+1.70%)
Aug 08, 2013 1.580 1.580 1.546 1.546 5,600 +0.09(+5.87%)
Aug 07, 2013 1.500 1.500 1.460 1.460 3,100 -0.02(-1.62%)
Aug 06, 2013 1.484 1.484 1.484 1.484 100 -0.09(-5.87%)
Jul 23, 2013 1.577 1.577 1.577 0 +0.15(+10.24%)
Jul 18, 2013 1.430 1.430 1.430 1.430 0 -0.03(-2.05%)
Jul 17, 2013 1.490 1.490 1.460 1.460 1,400 -0.04(-2.47%)
Jul 16, 2013 1.497 1.497 1.497 1.497 1,500 +0.02(+1.15%)
Jul 15, 2013 1.480 1.480 1.480 1.480 1,000 +0.06(+4.25%)
Jul 09, 2013 1.420 1.420 1.420 0 -0.02(-1.43%)
Jul 08, 2013 1.469 1.469 1.435 1.440 12,600 +0.01(+0.83%)
Jul 05, 2013 1.446 1.446 1.428 1.428 13,500 -0.10(-6.52%)
Jul 02, 2013 1.528 1.528 1.528 0 +0.06(+4.06%)
Jun 27, 2013 1.468 1.468 1.468 0 +0.03(+2.04%)
Jun 26, 2013 1.500 1.500 1.437 1.439 8,900 -0.07(-4.70%)
Jun 24, 2013 1.510 1.510 1.510 1.510 0 -0.09(-5.51%)
Jun 21, 2013 1.600 1.624 1.598 1.598 14,106 -0.04(-2.67%)
Jun 20, 2013 1.642 1.642 1.642 1.642 2,700 -0.12(-6.92%)
Jun 18, 2013 1.764 1.764 1.764 0 -0.03(-1.61%)
Jun 14, 2013 1.793 1.793 1.793 1,200 +0.02(+1.31%)
Jun 13, 2013 1.770 1.770 1.770 1.770 400 +0.13(+7.97%)
Jun 12, 2013 1.639 1.639 1.639 1.639 17,000 -0.04(-2.32%)
Jun 10, 2013 1.678 1.678 1.678 1.678 0 +0.05(+2.94%)
Jun 07, 2013 1.630 1.630 1.630 1.630 10,700 +0.05(+2.90%)
Jun 05, 2013 1.584 1.584 1.584 0 -0.04(-2.58%)
Jun 04, 2013 1.626 1.626 1.626 1.626 2,500 +0.00(+0.12%)
Jun 03, 2013 1.624 1.624 1.624 1.624 13,000 -0.06(-3.29%)
May 30, 2013 1.679 1.679 1.679 1.679 534,036 +0.06(+3.67%)
May 29, 2013 1.609 1.620 1.609 1.620 2,700 -0.06(-3.72%)
May 28, 2013 1.683 1.683 1.683 1.683 1,000 -0.05(-2.63%)
May 23, 2013 1.728 1.728 1.728 0 -0.01(-0.46%)
May 22, 2013 1.739 1.750 1.715 1.736 16,500 +0.15(+9.64%)
May 21, 2013 1.530 1.583 1.490 1.583 10,700 +0.09(+5.78%)
May 17, 2013 1.497 1.497 1.497 0 -0.19(-11.02%)
May 16, 2013 1.710 1.710 1.682 1.682 31,000 -0.06(-3.35%)
May 15, 2013 1.750 1.775 1.729 1.740 38,600 -0.26(-13.07%)
May 09, 2013 2.002 2.002 2.002 2.002 0 -0.01(-0.60%)
May 07, 2013 2.014 2.014 2.014 0 -0.04(-2.01%)
May 06, 2013 2.070 2.070 2.055 2.055 1,070 +0.01(+0.33%)
May 03, 2013 2.045 2.051 2.042 2.049 5,000 +0.09(+4.85%)
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.