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 (%)
Sep 30, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 29, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 28, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 27, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 26, 2016 0.3630 0.3630 0.3630 0.3630 10,000 -0.01(-1.89%)
Sep 22, 2016 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Sep 20, 2016 0.3400 0.3400 0.3400 0 -0.00(-0.87%)
Sep 16, 2016 0.3430 0.3430 0.3430 0 -0.00(-0.84%)
Sep 15, 2016 0.3459 0.3459 0.3459 0.3459 600 -0.00(-1.28%)
Sep 14, 2016 0.3504 0.3504 0.3504 0.3504 4,878 +0.01(+1.95%)
Sep 13, 2016 0.3442 0.3442 0.3290 0.3437 47,500 -0.01(-1.77%)
Sep 12, 2016 0.3499 0.3499 0.3499 0.3499 1,000 -0.01(-1.49%)
Sep 09, 2016 0.3509 0.3552 0.3509 0.3552 6,800 -0.01(-4.00%)
Sep 08, 2016 0.3700 0.3700 0.3700 0.3700 4,200 +0.00(+0.00%)
Sep 07, 2016 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-3.72%)
Sep 06, 2016 0.3680 0.3843 0.3680 0.3843 33,365 +0.05(+16.45%)
Aug 31, 2016 0.3300 0.3300 0.3300 0 -0.01(-2.48%)
Aug 30, 2016 0.3700 0.3700 0.3190 0.3384 19,000 -0.03(-8.54%)
Aug 29, 2016 0.3512 0.3722 0.3480 0.3700 31,000 +0.01(+1.48%)
Aug 26, 2016 0.3700 0.3700 0.3646 0.3646 15,400 -0.04(-10.42%)
Aug 22, 2016 0.4070 0.4070 0.4070 0 +0.03(+7.64%)
Aug 15, 2016 0.3781 0.3781 0.3781 0 +0.00(+0.72%)
Aug 09, 2016 0.3754 0.3754 0.3754 0 -0.02(-4.53%)
Aug 08, 2016 0.4077 0.4160 0.3932 0.3932 38,100 -0.01(-3.56%)
Aug 03, 2016 0.4077 0.4077 0.4077 0 +0.01(+1.92%)
Aug 02, 2016 0.4000 0.4000 0.4000 0.4000 22,883 +0.00(+0.00%)
Aug 01, 2016 0.4068 0.4068 0.4000 0.4000 2,200 -0.00(-1.14%)
Jul 28, 2016 0.4046 0.4046 0.4046 0 -0.01(-1.58%)
Jul 27, 2016 0.4345 0.4345 0.4111 0.4111 1,425 -0.03(-7.45%)
Jul 25, 2016 0.4442 0.4442 0.4442 0 +0.01(+1.25%)
Jul 22, 2016 0.4122 0.4387 0.4122 0.4387 2,650 +0.01(+3.47%)
Jul 19, 2016 0.4240 0.4240 0.4240 0 -0.01(-1.40%)
Jul 18, 2016 0.4422 0.4444 0.4300 0.4300 7,987 -0.01(-2.76%)
Jul 15, 2016 0.4422 0.4422 0.4422 0.4422 1,000 -0.01(-2.06%)
Jul 14, 2016 0.4515 0.4515 0.4515 0.4515 100 -0.02(-4.44%)
Jul 13, 2016 0.4725 0.4725 0.4725 0.4725 4,000 -0.00(-0.53%)
Jul 12, 2016 0.4800 0.4800 0.4750 0.4750 6,700 +0.03(+6.93%)
Jul 11, 2016 0.4443 0.4478 0.4442 0.4442 15,789 +0.06(+14.25%)
Jul 05, 2016 0.4200 0.4200 0.3888 0.3888 51,000 +0.02(+5.08%)
Jul 01, 2016 0.3700 0.3700 0.3700 0 -0.02(-4.39%)
Jun 23, 2016 0.3870 0.3870 0.3870 0 +0.03(+8.40%)
Jun 17, 2016 0.3570 0.3570 0.3570 0 -0.00(-0.17%)
Jun 16, 2016 0.3576 0.3576 0.3576 0.3576 1,000 -0.01(-2.03%)
Jun 13, 2016 0.3650 0.3650 0.3650 0 -0.01(-3.31%)
Jun 09, 2016 0.3775 0.3775 0.3775 0 +0.03(+7.09%)
Jun 01, 2016 0.3525 0.3525 0.3525 0 -0.01(-2.08%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.90%)
May 26, 2016 0.3568 0.3568 0.3568 0.3568 2,000 +0.01(+3.27%)
May 24, 2016 0.3455 0.3455 0.3455 0 -0.01(-3.22%)
May 19, 2016 0.3570 0.3570 0.3570 0 -0.02(-5.51%)
May 17, 2016 0.3778 0.3778 0.3778 0 +0.02(+5.59%)
May 16, 2016 0.3701 0.3701 0.3578 0.3578 4,100 -0.02(-5.59%)
May 12, 2016 0.3790 0.3790 0.3790 50 +0.01(+2.79%)
May 11, 2016 0.3799 0.3799 0.3687 0.3687 8,000 -0.02(-4.23%)
May 10, 2016 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.53%)
May 09, 2016 0.3910 0.3910 0.3910 0.3910 1,000 -0.01(-2.49%)
May 06, 2016 0.4010 0.4010 0.4010 0.4010 3,000 +0.01(+1.65%)
May 05, 2016 0.3945 0.3945 0.3945 0.3945 200 -0.04(-8.26%)
May 04, 2016 0.4168 0.4300 0.4168 0.4300 22,545 -0.01(-3.15%)
May 03, 2016 0.4772 0.4772 0.4440 0.4440 5,350 -0.04(-7.50%)
Apr 29, 2016 0.4800 0.4800 0.4800 0 +0.03(+6.74%)
Apr 26, 2016 0.4497 0.4497 0.4497 0 +0.01(+1.28%)
Apr 25, 2016 0.4590 0.4590 0.4440 0.4440 1,620 -0.03(-6.94%)
Apr 22, 2016 0.4800 0.5040 0.4756 0.4771 20,800 -0.01(-1.47%)
Apr 21, 2016 0.4842 0.4842 0.4842 0.4842 1,100 +0.01(+1.81%)
Apr 20, 2016 0.4760 0.4760 0.4756 0.4756 11,500 +0.06(+15.44%)
Apr 19, 2016 0.4120 0.4120 0.4120 0.4120 1,150 +0.04(+11.59%)
Apr 11, 2016 0.3692 0.3692 0.3692 0 +0.00(+0.82%)
Apr 08, 2016 0.3810 0.3810 0.3662 0.3662 10,700 +0.01(+4.24%)
Apr 07, 2016 0.3535 0.3750 0.3513 0.3513 20,150 -0.01(-3.06%)
Apr 06, 2016 0.3624 0.3624 0.3624 0.3624 2,000 -0.04(-9.40%)
Apr 04, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.22%)
Apr 01, 2016 0.3913 0.3913 0.3913 0.3913 265 -0.02(-5.12%)
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%)
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.