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

Coppernico Metals Inc (OP: CPPMF )

0.1950 -0.0275 (-12.36%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.2250 0.2350 0.1950 0.1950 171,614 -0.03(-12.36%)
Nov 25, 2024 0.2306 0.2500 0.2201 0.2225 33,474 -0.01(-3.51%)
Nov 22, 2024 0.2275 0.2306 0.2072 0.2306 55,439 +0.02(+9.34%)
Nov 21, 2024 0.2000 0.2184 0.2000 0.2109 21,121 +0.00(+2.08%)
Nov 20, 2024 0.2000 0.2272 0.2000 0.2066 49,007 -0.00(-1.62%)
Nov 19, 2024 0.2360 0.2500 0.2100 0.2100 49,411 -0.01(-6.08%)
Nov 18, 2024 0.2500 0.2500 0.2000 0.2236 86,145 +0.01(+5.42%)
Nov 15, 2024 0.2093 0.2307 0.2056 0.2121 38,665 +0.01(+6.05%)
Nov 14, 2024 0.2300 0.2300 0.2000 0.2000 31,777 +0.00(+0.00%)
Nov 13, 2024 0.2150 0.2800 0.2000 0.2000 94,046 +0.00(+0.00%)
Nov 12, 2024 0.2600 0.2600 0.2000 0.2000 93,673 -0.05(-20.00%)
Nov 11, 2024 0.2500 0.2630 0.2066 0.2500 36,778 +0.00(+0.00%)
Nov 08, 2024 0.2498 0.3000 0.2498 0.2500 646,718 +0.00(+0.00%)
Nov 07, 2024 0.3000 0.3000 0.2500 0.2500 46,770 +0.00(+0.00%)
Nov 06, 2024 0.2500 0.2750 0.2500 0.2500 32,337 -0.01(-1.96%)
Nov 05, 2024 0.2500 0.2575 0.2500 0.2550 77,144 +0.00(+0.00%)
Nov 04, 2024 0.2936 0.3000 0.2500 0.2550 157,735 -0.03(-8.93%)
Nov 01, 2024 0.3000 0.3299 0.2800 0.2800 107,105 -0.02(-7.86%)
Oct 31, 2024 0.3115 0.3299 0.3000 0.3039 294,865 -0.00(-0.36%)
Oct 30, 2024 0.3035 0.3100 0.3000 0.3050 73,931 -0.00(-0.03%)
Oct 29, 2024 0.3000 0.3700 0.3000 0.3051 24,881 +0.01(+1.70%)
Oct 28, 2024 0.3000 0.3130 0.3000 0.3000 75,846 -0.01(-3.23%)
Oct 25, 2024 0.3600 0.3700 0.3100 0.3100 47,663 -0.02(-6.06%)
Oct 24, 2024 0.3500 0.3500 0.3001 0.3300 47,923 +0.00(+0.86%)
Oct 23, 2024 0.3308 0.3308 0.3272 0.3272 18,162 -0.02(-6.51%)
Oct 22, 2024 0.3000 0.3500 0.3000 0.3500 49,692 +0.05(+16.67%)
Oct 21, 2024 0.3100 0.3500 0.3000 0.3000 90,079 -0.05(-14.29%)
Oct 18, 2024 0.3200 0.3500 0.3200 0.3500 104,202 +0.00(+0.00%)
Oct 17, 2024 0.3400 0.3500 0.3200 0.3500 18,287 +0.01(+2.94%)
Oct 16, 2024 0.3200 0.3500 0.3200 0.3400 35,449 +0.02(+6.25%)
Oct 15, 2024 0.3352 0.3352 0.3200 0.3200 17,345 -0.04(-11.11%)
Oct 14, 2024 0.3000 0.3600 0.3000 0.3600 12,535 +0.04(+12.50%)
Oct 11, 2024 0.3362 0.3600 0.3000 0.3200 59,156 -0.03(-8.57%)
Oct 10, 2024 0.3100 0.3500 0.3100 0.3500 32,333 +0.05(+16.67%)
Oct 09, 2024 0.3300 0.3600 0.3000 0.3000 55,863 -0.04(-11.76%)
Oct 08, 2024 0.3400 0.3500 0.3100 0.3400 52,341 +0.03(+9.68%)
Oct 07, 2024 0.3589 0.3600 0.3100 0.3100 21,014 +0.00(+0.00%)
Oct 04, 2024 0.2800 0.3624 0.2800 0.3100 24,462 +0.01(+3.33%)
Oct 03, 2024 0.3400 0.3900 0.3000 0.3000 41,749 -0.04(-11.76%)
Oct 02, 2024 0.3800 0.4100 0.3100 0.3400 36,747 -0.04(-10.53%)
Oct 01, 2024 0.3200 0.3800 0.3200 0.3800 15,295 +0.08(+26.67%)
Sep 30, 2024 0.3100 0.3800 0.3000 0.3000 52,378 -0.06(-16.67%)
Sep 27, 2024 0.0100 0.3640 0.0100 0.3600 64,674 -0.00(-0.66%)
Sep 26, 2024 0.3590 0.3758 0.3590 0.3624 35,937 +0.02(+6.59%)
Sep 25, 2024 0.3286 0.3500 0.3286 0.3400 63,475 +0.03(+9.68%)
Sep 24, 2024 0.3219 0.3500 0.3100 0.3100 62,968 +0.03(+11.19%)
Sep 20, 2024 0.2788 42,757 -0.02(-7.07%)
Sep 19, 2024 0.3100 0.3188 0.3000 0.3000 33,442 +0.00(+0.00%)
Sep 18, 2024 0.2500 0.3000 0.2500 0.3000 14,737 +0.00(+0.00%)
Sep 16, 2024 0.3000 21,966 +0.00(+1.11%)
Sep 13, 2024 0.2600 0.2967 0.2600 0.2967 11,536 +0.02(+7.97%)
Sep 11, 2024 0.2748 6,600 -0.01(-2.41%)
Sep 10, 2024 0.2800 0.2950 0.2800 0.2816 16,465 +0.00(+0.21%)
Sep 09, 2024 0.2753 0.3000 0.2700 0.2810 64,817 +0.02(+8.08%)
Sep 06, 2024 0.2600 0.2600 0.2600 0.2600 10,836 +0.01(+4.00%)
Sep 05, 2024 0.2500 0.2500 0.2500 0.2500 13,528 +0.00(+0.00%)
Sep 04, 2024 0.2500 0.2500 0.2500 0.2500 29,040 -0.01(-3.85%)
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.