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 24, 2011 7.481 7.530 7.400 7.520 122,800 -0.11(-1.38%)
May 20, 2011 7.625 7.625 7.625 0 +0.21(+2.78%)
May 19, 2011 7.419 7.419 7.419 7.419 100 +0.11(+1.57%)
May 18, 2011 7.294 7.304 7.294 7.304 6,000 +0.30(+4.25%)
May 17, 2011 6.784 7.007 6.771 7.007 3,300 +0.23(+3.43%)
May 16, 2011 6.723 6.851 6.723 6.774 4,800 -0.06(-0.92%)
May 13, 2011 6.880 6.912 6.837 6.837 6,400 +0.15(+2.30%)
May 12, 2011 6.456 6.684 6.456 6.684 3,500 +0.23(+3.51%)
May 11, 2011 6.715 6.786 6.457 6.457 32,300 -0.44(-6.38%)
May 10, 2011 7.100 7.100 6.891 6.897 17,600 -0.27(-3.75%)
May 09, 2011 7.155 7.166 7.155 7.166 1,000 +0.26(+3.80%)
May 06, 2011 6.860 7.132 6.860 6.904 7,600 -0.04(-0.59%)
May 05, 2011 7.025 7.091 6.876 6.944 34,900 -0.41(-5.53%)
May 04, 2011 7.564 7.566 7.226 7.351 3,800 -0.24(-3.18%)
May 03, 2011 7.659 7.659 7.593 7.593 800 -0.21(-2.64%)
May 02, 2011 7.670 7.801 7.670 7.798 4,300 +0.16(+2.12%)
Apr 29, 2011 7.548 7.636 7.548 7.636 7,800 +0.02(+0.25%)
Apr 28, 2011 7.314 7.617 7.293 7.617 2,000 +0.37(+5.12%)
Apr 27, 2011 7.366 7.366 7.130 7.246 2,600 -0.31(-4.08%)
Apr 26, 2011 7.555 7.555 7.555 7.555 10,000 -0.04(-0.54%)
Apr 25, 2011 7.621 7.657 7.596 7.596 24,500 +0.02(+0.21%)
Apr 21, 2011 7.663 7.663 7.580 7.580 1,400 +0.08(+1.07%)
Apr 20, 2011 7.508 7.763 7.480 7.500 24,800 +0.52(+7.43%)
Apr 19, 2011 7.076 7.077 6.982 6.982 2,000 -0.01(-0.13%)
Apr 18, 2011 7.277 7.277 6.947 6.991 6,800 -0.30(-4.09%)
Apr 15, 2011 7.364 7.364 7.289 7.289 15,600 -0.31(-4.09%)
Apr 14, 2011 7.600 7.600 7.600 7.600 300 -0.00(-0.01%)
Apr 13, 2011 7.899 7.899 7.601 7.601 8,700 -0.20(-2.55%)
Apr 12, 2011 8.020 8.021 7.800 7.800 47,000 -0.44(-5.39%)
Apr 11, 2011 8.388 8.388 8.244 8.244 11,000 -0.14(-1.67%)
Apr 08, 2011 8.357 8.462 8.325 8.384 76,500 +0.34(+4.27%)
Apr 07, 2011 8.261 8.261 7.997 8.041 16,900 -0.12(-1.50%)
Apr 06, 2011 8.325 8.379 8.163 8.163 46,700 -0.08(-0.93%)
Apr 05, 2011 8.148 8.240 8.148 8.240 3,300 +0.00(+0.05%)
Apr 04, 2011 8.202 8.345 8.202 8.236 4,300 +0.12(+1.51%)
Apr 01, 2011 7.707 8.114 7.704 8.114 17,300 +0.45(+5.86%)
Mar 31, 2011 7.649 7.665 7.633 7.665 1,100 +0.08(+1.01%)
Mar 30, 2011 7.588 7.588 7.588 7.588 1,600 +0.14(+1.88%)
Mar 28, 2011 7.449 7.449 7.449 7.449 0 -0.04(-0.55%)
Mar 25, 2011 7.709 7.709 7.489 7.489 7,100 -0.27(-3.53%)
Mar 24, 2011 7.754 7.897 7.723 7.764 25,500 -0.08(-1.06%)
Mar 23, 2011 7.097 8.004 7.097 7.846 15,200 +0.74(+10.36%)
Mar 22, 2011 7.035 7.110 6.995 7.110 2,600 +0.13(+1.90%)
Mar 21, 2011 7.028 7.028 6.972 6.978 1,000 -0.12(-1.66%)
Mar 18, 2011 6.722 7.095 6.722 7.095 66,300 +0.68(+10.56%)
Mar 17, 2011 6.402 6.494 6.106 6.418 20,600 +0.31(+5.15%)
Mar 16, 2011 6.353 6.377 6.047 6.103 32,300 +0.07(+1.20%)
Mar 15, 2011 5.920 6.043 5.894 6.031 9,100 -0.33(-5.23%)
Mar 14, 2011 6.429 6.429 6.237 6.364 43,500 -0.30(-4.48%)
Mar 11, 2011 6.298 6.662 6.298 6.662 4,600 +0.13(+1.97%)
Mar 10, 2011 6.427 6.543 6.289 6.533 41,700 -0.22(-3.25%)
Mar 09, 2011 6.858 6.858 6.725 6.752 15,000 -0.10(-1.42%)
Mar 08, 2011 6.850 6.850 6.850 6.850 6,000 -0.23(-3.19%)
Mar 07, 2011 7.096 7.096 6.886 7.076 14,900 -0.01(-0.09%)
Mar 04, 2011 7.178 7.209 7.080 7.082 125,600 -0.07(-0.92%)
Mar 03, 2011 6.977 7.147 6.977 7.147 1,800 +0.28(+4.01%)
Mar 02, 2011 6.899 6.926 6.872 6.872 13,200 -0.17(-2.45%)
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.