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: 2:15 PM EDT, May 24, 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 31, 2022 2.286 2.310 2.090 2.170 238,953 +0.07(+3.33%)
May 27, 2022 2.030 2.135 2.030 2.100 105,536 +0.02(+0.91%)
May 26, 2022 2.050 2.090 2.050 2.081 103,391 +0.06(+2.99%)
May 25, 2022 2.120 2.120 2.006 2.021 101,892 -0.02(-0.95%)
May 24, 2022 2.050 2.050 2.000 2.040 19,998 -0.01(-0.49%)
May 23, 2022 2.000 2.110 2.000 2.050 41,275 +0.05(+2.50%)
May 20, 2022 2.071 2.071 1.960 2.000 19,340 -0.04(-1.96%)
May 19, 2022 2.020 2.076 1.990 2.040 80,514 +0.10(+5.16%)
May 18, 2022 2.075 2.100 1.930 1.940 139,837 -0.17(-8.06%)
May 17, 2022 1.901 2.180 1.858 2.110 210,012 +0.33(+18.71%)
May 16, 2022 1.760 1.820 1.745 1.778 32,885 +0.03(+1.86%)
May 13, 2022 1.655 1.790 1.650 1.745 134,544 +0.15(+9.06%)
May 12, 2022 1.650 1.650 1.520 1.600 449,530 -0.08(-4.76%)
May 11, 2022 1.630 1.804 1.630 1.680 83,201 +0.01(+0.60%)
May 10, 2022 1.790 1.816 1.628 1.670 131,789 -0.10(-5.65%)
May 09, 2022 1.910 1.924 1.755 1.770 273,522 -0.24(-11.94%)
May 06, 2022 1.970 2.096 1.970 2.010 137,060 -0.09(-4.29%)
May 05, 2022 2.300 2.300 2.060 2.100 125,380 -0.17(-7.49%)
May 04, 2022 2.169 2.270 2.100 2.270 113,649 +0.14(+6.57%)
May 03, 2022 2.110 2.172 2.110 2.130 92,523 +0.02(+0.95%)
May 02, 2022 2.160 2.170 2.062 2.110 216,269 -0.14(-6.01%)
Apr 29, 2022 2.384 2.442 2.240 2.245 74,562 -0.07(-3.02%)
Apr 28, 2022 2.210 2.330 2.200 2.315 62,390 +0.10(+4.75%)
Apr 27, 2022 2.280 2.282 2.160 2.210 178,525 +0.03(+1.38%)
Apr 26, 2022 2.403 2.460 2.170 2.180 369,306 -0.35(-13.83%)
Apr 25, 2022 2.560 2.560 2.370 2.530 173,613 -0.05(-1.75%)
Apr 22, 2022 2.700 2.750 2.550 2.575 241,751 -0.20(-7.37%)
Apr 21, 2022 2.970 2.990 2.750 2.780 74,854 -0.18(-6.08%)
Apr 20, 2022 2.982 2.982 2.900 2.960 38,467 -0.03(-1.00%)
Apr 19, 2022 3.100 3.100 2.920 2.990 87,557 -0.08(-2.61%)
Apr 18, 2022 2.770 3.070 2.770 3.070 208,034 +0.29(+10.43%)
Apr 14, 2022 2.990 2.990 2.775 2.780 56,920 -0.05(-1.77%)
Apr 13, 2022 2.790 2.846 2.770 2.830 156,605 +0.06(+2.17%)
Apr 12, 2022 2.790 2.846 2.755 2.770 71,104 +0.00(+0.00%)
Apr 11, 2022 2.830 2.980 2.750 2.770 56,122 -0.10(-3.48%)
Apr 08, 2022 2.850 2.890 2.810 2.870 44,354 +0.06(+2.14%)
Apr 07, 2022 2.800 2.832 2.751 2.810 103,309 +0.01(+0.36%)
Apr 06, 2022 2.900 2.920 2.770 2.800 217,383 -0.12(-4.11%)
Apr 05, 2022 3.136 3.136 2.910 2.920 109,198 -0.16(-5.19%)
Apr 04, 2022 3.078 3.115 3.030 3.080 162,609 +0.08(+2.67%)
Apr 01, 2022 3.020 3.130 2.988 3.000 90,467 +0.01(+0.33%)
Mar 31, 2022 2.950 3.010 2.930 2.990 95,189 +0.05(+1.70%)
Mar 30, 2022 2.995 3.000 2.940 2.940 78,580 -0.03(-1.01%)
Mar 29, 2022 2.950 2.970 2.900 2.970 111,128 +0.00(+0.00%)
Mar 28, 2022 3.200 3.200 2.928 2.970 182,778 -0.08(-2.63%)
Mar 25, 2022 3.165 3.165 3.000 3.050 158,345 -0.01(-0.32%)
Mar 24, 2022 2.990 3.120 2.990 3.060 490,527 +0.08(+2.68%)
Mar 23, 2022 3.050 3.050 2.900 2.980 54,245 +0.09(+3.11%)
Mar 22, 2022 2.900 2.990 2.866 2.890 46,972 +0.04(+1.40%)
Mar 21, 2022 2.710 2.900 2.710 2.850 39,922 +0.00(+0.00%)
Mar 18, 2022 2.930 2.932 2.850 2.850 92,028 -0.04(-1.38%)
Mar 17, 2022 2.850 2.900 2.850 2.890 43,729 +0.07(+2.37%)
Mar 16, 2022 2.570 2.840 2.570 2.823 80,566 +0.23(+9.00%)
Mar 15, 2022 2.550 2.630 2.508 2.590 157,876 -0.04(-1.52%)
Mar 14, 2022 2.820 2.820 2.600 2.630 149,083 -0.25(-8.84%)
Mar 11, 2022 2.975 2.977 2.810 2.885 74,473 -0.07(-2.20%)
Mar 10, 2022 2.930 2.963 2.900 2.950 79,489 +0.06(+2.08%)
Mar 09, 2022 2.850 2.996 2.850 2.890 57,932 -0.01(-0.34%)
Mar 08, 2022 2.720 3.050 2.720 2.900 469,374 +0.00(+0.14%)
Mar 07, 2022 3.100 3.240 2.890 2.896 99,695 -0.24(-7.77%)
Mar 04, 2022 3.140 3.140 2.940 3.140 197,344 +0.16(+5.37%)
Mar 03, 2022 2.960 3.030 2.945 2.980 59,303 +0.06(+2.05%)
Mar 02, 2022 2.900 2.976 2.890 2.920 156,721 +0.05(+1.74%)
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.