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 UNCHANGED
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 (%)
Apr 30, 2010 2.892 2.901 2.892 2.901 700 -0.08(-2.82%)
Apr 29, 2010 3.119 3.123 2.985 2.985 6,300 -0.07(-2.13%)
Apr 28, 2010 3.132 3.132 3.042 3.050 31,300 -0.13(-4.18%)
Apr 27, 2010 3.223 3.225 3.148 3.183 6,700 -0.10(-3.14%)
Apr 26, 2010 3.288 3.288 3.197 3.286 36,600 +0.08(+2.42%)
Apr 22, 2010 3.208 3.208 3.208 3.208 0 -0.10(-3.12%)
Apr 21, 2010 3.281 3.312 3.209 3.312 2,650 +0.03(+0.97%)
Apr 19, 2010 3.280 3.280 3.280 3.280 0 -0.17(-4.79%)
Apr 16, 2010 3.439 3.445 3.306 3.445 22,500 -0.11(-3.14%)
Apr 15, 2010 3.537 3.557 3.537 3.557 8,500 +0.04(+1.15%)
Apr 14, 2010 3.505 3.543 3.490 3.517 6,000 +0.07(+2.15%)
Apr 13, 2010 3.438 3.451 3.438 3.442 6,300 -0.02(-0.45%)
Apr 12, 2010 3.512 3.554 3.458 3.458 40,000 +0.11(+3.22%)
Apr 09, 2010 3.310 3.464 3.310 3.350 7,300 +0.10(+2.98%)
Apr 08, 2010 3.219 3.253 3.210 3.253 6,500 -0.01(-0.34%)
Apr 07, 2010 3.336 3.340 3.248 3.264 31,800 -0.04(-1.20%)
Apr 06, 2010 3.235 3.304 3.221 3.304 15,700 +0.05(+1.44%)
Apr 05, 2010 3.134 3.256 3.063 3.256 26,500 +0.26(+8.78%)
Apr 01, 2010 2.994 2.994 2.994 0 +0.05(+1.61%)
Mar 31, 2010 2.946 2.946 2.946 2.946 1,000 +0.01(+0.37%)
Mar 30, 2010 2.935 2.935 2.935 2.935 2,000 -0.02(-0.84%)
Mar 29, 2010 2.959 2.960 2.959 2.960 3,100 +0.07(+2.32%)
Mar 24, 2010 2.893 2.893 2.893 2.893 0 -0.06(-1.93%)
Mar 22, 2010 2.950 2.950 2.950 2.950 0 +0.05(+1.68%)
Mar 19, 2010 3.070 3.070 2.880 2.901 13,500 -0.17(-5.40%)
Mar 18, 2010 3.115 3.115 3.067 3.067 9,200 +0.06(+2.08%)
Mar 17, 2010 2.937 3.005 2.937 3.005 2,600 +0.20(+7.11%)
Mar 16, 2010 2.805 2.805 2.805 2.805 200 +0.04(+1.37%)
Mar 11, 2010 2.767 2.767 2.767 2.767 0 -0.00(-0.17%)
Mar 10, 2010 2.801 2.804 2.772 2.772 4,300 +0.07(+2.47%)
Mar 09, 2010 2.686 2.738 2.686 2.705 6,000 -0.00(-0.15%)
Mar 08, 2010 2.542 2.717 2.542 2.709 13,200 +0.25(+10.22%)
Mar 05, 2010 2.365 2.458 2.355 2.458 8,000 +0.16(+6.86%)
Mar 04, 2010 2.288 2.300 2.288 2.300 1,400 +0.02(+0.78%)
Mar 03, 2010 2.302 2.302 2.282 2.282 7,000 -0.04(-1.80%)
Mar 02, 2010 2.323 2.324 2.323 2.324 2,000 +0.09(+3.87%)
Mar 01, 2010 2.229 2.239 2.214 2.237 11,650 +0.16(+7.57%)
Feb 26, 2010 2.038 2.081 2.038 2.080 18,800 +0.04(+1.88%)
Feb 25, 2010 2.035 2.042 2.035 2.042 1,000 -0.04(-2.11%)
Feb 24, 2010 2.058 2.086 2.038 2.086 7,900 -0.08(-3.58%)
Feb 22, 2010 2.163 2.163 2.163 0 -0.07(-2.92%)
Feb 19, 2010 2.228 2.228 2.228 2.228 1,000 +0.04(+1.69%)
Feb 18, 2010 2.195 2.195 2.175 2.191 3,200 -0.02(-0.80%)
Feb 17, 2010 2.209 2.209 2.209 2.209 200 +0.06(+2.73%)
Feb 16, 2010 2.180 2.180 2.150 2.150 800 +0.08(+3.79%)
Feb 12, 2010 2.071 2.071 2.071 0 -0.00(-0.22%)
Feb 10, 2010 2.076 2.076 2.076 0 +0.02(+0.81%)
Feb 09, 2010 2.023 2.108 2.003 2.059 50,900 +0.06(+2.96%)
Feb 08, 2010 2.028 2.028 1.993 2.000 23,308 +0.06(+2.91%)
Feb 05, 2010 1.937 1.950 1.916 1.944 6,600 +0.01(+0.74%)
Feb 04, 2010 1.930 1.930 1.929 1.929 300 -0.11(-5.55%)
Feb 03, 2010 2.043 2.043 2.043 2.043 3,000 -0.09(-4.44%)
Feb 02, 2010 2.162 2.180 2.138 2.138 1,800 +0.05(+2.30%)
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.