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 30, 2012 4.008 4.008 4.008 4.008 0 -0.01(-0.16%)
May 29, 2012 3.995 4.071 3.995 4.014 3,800 +0.11(+2.75%)
May 23, 2012 3.907 3.907 3.907 0 +0.12(+3.17%)
May 22, 2012 3.769 3.787 3.739 3.787 7,300 +0.05(+1.30%)
May 18, 2012 3.739 3.739 3.739 0 +0.01(+0.17%)
May 17, 2012 3.752 3.752 3.732 3.732 1,500 -0.16(-4.21%)
May 16, 2012 3.962 3.962 3.896 3.896 8,700 -0.04(-1.04%)
May 15, 2012 3.621 3.937 3.621 3.937 2,000 +0.28(+7.57%)
May 14, 2012 3.849 3.889 3.660 3.660 6,200 -0.18(-4.66%)
May 11, 2012 3.788 3.840 3.788 3.839 16,000 -0.02(-0.61%)
May 09, 2012 3.862 3.862 3.862 0 -0.12(-2.93%)
May 08, 2012 4.038 4.038 3.960 3.979 34,900 -0.23(-5.42%)
May 07, 2012 4.218 4.218 4.128 4.207 4,700 -0.02(-0.40%)
May 03, 2012 4.224 4.224 4.224 0 -0.21(-4.65%)
May 02, 2012 4.407 4.430 4.407 4.430 3,400 -0.10(-2.21%)
May 01, 2012 4.420 4.530 4.420 4.530 2,000 +0.26(+6.14%)
Apr 30, 2012 4.267 4.268 4.267 4.268 2,700 +0.14(+3.34%)
Apr 26, 2012 4.130 4.130 4.130 0 +0.03(+0.83%)
Apr 25, 2012 4.056 4.096 4.056 4.096 20,000 +0.07(+1.76%)
Apr 24, 2012 4.090 4.090 4.024 4.025 10,000 -0.09(-2.31%)
Apr 23, 2012 4.180 4.180 4.120 4.120 13,700 -0.41(-9.07%)
Apr 13, 2012 4.531 4.531 4.531 0 -0.03(-0.56%)
Apr 12, 2012 4.556 4.556 4.556 4.556 100 +0.25(+5.77%)
Apr 11, 2012 4.310 4.310 4.308 4.308 2,500 -0.01(-0.25%)
Apr 10, 2012 4.376 4.376 4.319 4.319 7,900 -0.13(-3.02%)
Apr 09, 2012 4.498 4.522 4.454 4.454 17,900 -0.22(-4.76%)
Apr 05, 2012 4.738 4.738 4.676 4.676 2,100 -0.18(-3.77%)
Apr 03, 2012 4.859 4.859 4.859 11,700 +0.17(+3.52%)
Apr 02, 2012 4.694 4.694 4.694 4.694 1,000 +0.44(+10.42%)
Mar 30, 2012 4.310 4.314 4.236 4.251 17,300 -0.10(-2.25%)
Mar 29, 2012 4.393 4.397 4.327 4.349 5,500 -0.13(-3.00%)
Mar 28, 2012 4.494 4.592 4.484 4.484 7,700 -0.09(-1.96%)
Mar 27, 2012 4.573 4.573 4.573 4.573 3,000 -0.18(-3.79%)
Mar 26, 2012 4.753 4.753 4.753 4.753 500 +0.19(+4.21%)
Mar 22, 2012 4.561 4.561 4.561 0 -0.02(-0.44%)
Mar 20, 2012 4.581 4.581 4.581 0 -0.12(-2.64%)
Mar 19, 2012 4.750 4.750 4.671 4.705 1,600 -0.05(-1.05%)
Mar 16, 2012 4.825 4.825 4.755 4.755 3,500 -0.01(-0.25%)
Mar 15, 2012 4.767 4.767 4.767 4.767 1,000 -0.07(-1.51%)
Mar 12, 2012 4.840 4.840 4.840 0 -0.25(-4.94%)
Mar 09, 2012 5.091 5.101 5.091 5.091 5,000 +0.12(+2.49%)
Mar 08, 2012 4.968 4.968 4.968 4.968 2,800 +0.28(+6.00%)
Mar 07, 2012 4.682 4.694 4.682 4.687 16,500 +0.10(+2.22%)
Mar 06, 2012 4.429 4.590 4.429 4.585 9,500 -0.21(-4.32%)
Mar 05, 2012 4.959 4.959 4.770 4.792 20,600 -0.26(-5.11%)
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.