Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 1:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.6720 0.6720 0.6720 0 -0.01(-0.78%)
Dec 29, 2016 0.6773 0.6773 0.6773 0.6773 3,050 -0.02(-2.66%)
Dec 28, 2016 0.6672 0.6958 0.6672 0.6958 1,500 +0.03(+3.85%)
Dec 27, 2016 0.6700 0.6960 0.6700 0.6700 990 +0.01(+1.52%)
Dec 23, 2016 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Dec 22, 2016 0.6800 0.6800 0.6800 0.6800 300 -0.02(-2.86%)
Dec 21, 2016 0.7000 0.7000 0.7000 0.7000 6,000 -0.01(-1.13%)
Dec 20, 2016 0.6364 0.7080 0.6230 0.7080 54,000 +0.07(+10.62%)
Dec 19, 2016 0.6593 0.6668 0.6287 0.6400 30,893 -0.03(-4.85%)
Dec 16, 2016 0.6900 0.6900 0.6726 0.6726 13,450 -0.02(-2.72%)
Dec 15, 2016 0.6894 0.6914 0.6894 0.6914 11,692 -0.02(-2.15%)
Dec 14, 2016 0.7486 0.7486 0.6947 0.7066 961,251 -0.08(-10.19%)
Dec 13, 2016 0.8100 0.8100 0.7370 0.7868 11,764 -0.04(-4.92%)
Dec 12, 2016 0.8098 0.8275 0.7902 0.8275 32,120 -0.02(-2.13%)
Dec 09, 2016 0.8673 0.8896 0.8290 0.8455 22,640 -0.01(-0.66%)
Dec 08, 2016 0.7684 0.8511 0.7684 0.8511 33,200 +0.13(+17.85%)
Dec 07, 2016 0.7171 0.7222 0.7030 0.7222 14,619 +0.00(+0.31%)
Dec 06, 2016 0.6720 0.7200 0.6720 0.7200 27,300 +0.05(+6.71%)
Dec 05, 2016 0.6747 0.6747 0.6747 0.6747 500 +0.09(+15.39%)
Dec 02, 2016 0.5740 0.5847 0.5740 0.5847 9,529 +0.00(+0.33%)
Dec 01, 2016 0.5828 0.5828 0.5828 0.5828 2,000 +0.01(+1.24%)
Nov 30, 2016 0.5861 0.5960 0.5607 0.5757 31,600 +0.02(+3.06%)
Nov 29, 2016 0.5700 0.5700 0.5540 0.5586 9,956 -0.07(-11.11%)
Nov 28, 2016 0.6434 0.6434 0.6284 0.6284 12,142 -0.01(-1.81%)
Nov 25, 2016 0.6620 0.6695 0.6300 0.6400 61,963 +0.00(+0.00%)
Nov 23, 2016 0.6400 0.6400 0.6400 0 +0.03(+4.61%)
Nov 22, 2016 0.5697 0.6120 0.5545 0.6118 58,065 +0.06(+10.04%)
Nov 21, 2016 0.5412 0.5640 0.5404 0.5560 13,350 +0.07(+14.17%)
Nov 18, 2016 0.4870 0.4870 0.4870 0.4870 100 -0.03(-5.95%)
Nov 17, 2016 0.5269 0.5270 0.5178 0.5178 3,220 +0.04(+7.27%)
Nov 16, 2016 0.4827 0.4827 0.4827 0.4827 1,004 +0.02(+3.26%)
Nov 15, 2016 0.4613 0.4715 0.4613 0.4675 8,454 -0.04(-7.71%)
Nov 14, 2016 0.5070 0.5070 0.4610 0.5065 9,115 -0.00(-0.30%)
Nov 11, 2016 0.5228 0.5310 0.5064 0.5080 20,500 -0.01(-1.17%)
Nov 10, 2016 0.4691 0.5227 0.4500 0.5140 103,044 +0.08(+18.16%)
Nov 09, 2016 0.4459 0.4459 0.4300 0.4350 223,240 -0.01(-1.41%)
Nov 08, 2016 0.3670 0.4412 0.3670 0.4412 41,530 +0.10(+30.53%)
Nov 07, 2016 0.3380 0.3572 0.3280 0.3380 24,800 +0.02(+5.63%)
Nov 03, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 02, 2016 0.3268 0.3268 0.3200 0.3200 117,415 -0.00(-1.23%)
Nov 01, 2016 0.3245 0.3245 0.3240 0.3240 35,000 -0.01(-1.79%)
Oct 31, 2016 0.3299 0.3299 0.3299 0.3299 491 -0.00(-0.03%)
Oct 28, 2016 0.3300 0.3300 0.3300 0.3300 15,000 -0.01(-1.49%)
Oct 25, 2016 0.3350 0.3350 0.3350 0 +0.00(+1.06%)
Oct 21, 2016 0.3315 0.3315 0.3315 0 -0.01(-1.69%)
Oct 19, 2016 0.3372 0.3372 0.3372 0 -0.00(-0.94%)
Oct 14, 2016 0.3404 0.3404 0.3404 0 +0.00(+0.12%)
Oct 13, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Oct 12, 2016 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Oct 11, 2016 0.3400 0.3400 0.3400 0.3400 63,000 +0.00(+0.00%)
Oct 10, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Oct 07, 2016 0.3440 0.3440 0.3400 0.3400 18,500 +0.00(+0.00%)
Oct 05, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 04, 2016 0.3500 0.3500 0.3500 0.3500 4,080 -0.01(-3.58%)
Oct 03, 2016 0.3630 0.3630 0.3630 0.3630 70 +0.00(+0.00%)
Sep 30, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 29, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 28, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 27, 2016 0.3630 0.3630 0.3630 0.3630 0 +0.00(+0.00%)
Sep 26, 2016 0.3630 0.3630 0.3630 0.3630 10,000 -0.01(-1.89%)
Sep 22, 2016 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Sep 20, 2016 0.3400 0.3400 0.3400 0 -0.00(-0.87%)
Sep 16, 2016 0.3430 0.3430 0.3430 0 -0.00(-0.84%)
Sep 15, 2016 0.3459 0.3459 0.3459 0.3459 600 -0.00(-1.28%)
Sep 14, 2016 0.3504 0.3504 0.3504 0.3504 4,878 +0.01(+1.95%)
Sep 13, 2016 0.3442 0.3442 0.3290 0.3437 47,500 -0.01(-1.77%)
Sep 12, 2016 0.3499 0.3499 0.3499 0.3499 1,000 -0.01(-1.49%)
Sep 09, 2016 0.3509 0.3552 0.3509 0.3552 6,800 -0.01(-4.00%)
Sep 08, 2016 0.3700 0.3700 0.3700 0.3700 4,200 +0.00(+0.00%)
Sep 07, 2016 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-3.72%)
Sep 06, 2016 0.3680 0.3843 0.3680 0.3843 33,365 +0.05(+16.45%)
Aug 31, 2016 0.3300 0.3300 0.3300 0 -0.01(-2.48%)
Aug 30, 2016 0.3700 0.3700 0.3190 0.3384 19,000 -0.03(-8.54%)
Aug 29, 2016 0.3512 0.3722 0.3480 0.3700 31,000 +0.01(+1.48%)
Aug 26, 2016 0.3700 0.3700 0.3646 0.3646 15,400 -0.04(-10.42%)
Aug 22, 2016 0.4070 0.4070 0.4070 0 +0.03(+7.64%)
Aug 15, 2016 0.3781 0.3781 0.3781 0 +0.00(+0.72%)
Aug 09, 2016 0.3754 0.3754 0.3754 0 -0.02(-4.53%)
Aug 08, 2016 0.4077 0.4160 0.3932 0.3932 38,100 -0.01(-3.56%)
Aug 03, 2016 0.4077 0.4077 0.4077 0 +0.01(+1.92%)
Aug 02, 2016 0.4000 0.4000 0.4000 0.4000 22,883 +0.00(+0.00%)
Aug 01, 2016 0.4068 0.4068 0.4000 0.4000 2,200 -0.00(-1.14%)
Jul 28, 2016 0.4046 0.4046 0.4046 0 -0.01(-1.58%)
Jul 27, 2016 0.4345 0.4345 0.4111 0.4111 1,425 -0.03(-7.45%)
Jul 25, 2016 0.4442 0.4442 0.4442 0 +0.01(+1.25%)
Jul 22, 2016 0.4122 0.4387 0.4122 0.4387 2,650 +0.01(+3.47%)
Jul 19, 2016 0.4240 0.4240 0.4240 0 -0.01(-1.40%)
Jul 18, 2016 0.4422 0.4444 0.4300 0.4300 7,987 -0.01(-2.76%)
Jul 15, 2016 0.4422 0.4422 0.4422 0.4422 1,000 -0.01(-2.06%)
Jul 14, 2016 0.4515 0.4515 0.4515 0.4515 100 -0.02(-4.44%)
Jul 13, 2016 0.4725 0.4725 0.4725 0.4725 4,000 -0.00(-0.53%)
Jul 12, 2016 0.4800 0.4800 0.4750 0.4750 6,700 +0.03(+6.93%)
Jul 11, 2016 0.4443 0.4478 0.4442 0.4442 15,789 +0.06(+14.25%)
Jul 05, 2016 0.4200 0.4200 0.3888 0.3888 51,000 +0.02(+5.08%)
Jul 01, 2016 0.3700 0.3700 0.3700 0 -0.02(-4.39%)
Jun 23, 2016 0.3870 0.3870 0.3870 0 +0.03(+8.40%)
Jun 17, 2016 0.3570 0.3570 0.3570 0 -0.00(-0.17%)
Jun 16, 2016 0.3576 0.3576 0.3576 0.3576 1,000 -0.01(-2.03%)
Jun 13, 2016 0.3650 0.3650 0.3650 0 -0.01(-3.31%)
Jun 09, 2016 0.3775 0.3775 0.3775 0 +0.03(+7.09%)
Jun 01, 2016 0.3525 0.3525 0.3525 0 -0.01(-2.08%)
May 27, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.90%)
May 26, 2016 0.3568 0.3568 0.3568 0.3568 2,000 +0.01(+3.27%)
May 24, 2016 0.3455 0.3455 0.3455 0 -0.01(-3.22%)
May 19, 2016 0.3570 0.3570 0.3570 0 -0.02(-5.51%)
May 17, 2016 0.3778 0.3778 0.3778 0 +0.02(+5.59%)
May 16, 2016 0.3701 0.3701 0.3578 0.3578 4,100 -0.02(-5.59%)
May 12, 2016 0.3790 0.3790 0.3790 50 +0.01(+2.79%)
May 11, 2016 0.3799 0.3799 0.3687 0.3687 8,000 -0.02(-4.23%)
May 10, 2016 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.53%)
May 09, 2016 0.3910 0.3910 0.3910 0.3910 1,000 -0.01(-2.49%)
May 06, 2016 0.4010 0.4010 0.4010 0.4010 3,000 +0.01(+1.65%)
May 05, 2016 0.3945 0.3945 0.3945 0.3945 200 -0.04(-8.26%)
May 04, 2016 0.4168 0.4300 0.4168 0.4300 22,545 -0.01(-3.15%)
May 03, 2016 0.4772 0.4772 0.4440 0.4440 5,350 -0.04(-7.50%)
Apr 29, 2016 0.4800 0.4800 0.4800 0 +0.03(+6.74%)
Apr 26, 2016 0.4497 0.4497 0.4497 0 +0.01(+1.28%)
Apr 25, 2016 0.4590 0.4590 0.4440 0.4440 1,620 -0.03(-6.94%)
Apr 22, 2016 0.4800 0.5040 0.4756 0.4771 20,800 -0.01(-1.47%)
Apr 21, 2016 0.4842 0.4842 0.4842 0.4842 1,100 +0.01(+1.81%)
Apr 20, 2016 0.4760 0.4760 0.4756 0.4756 11,500 +0.06(+15.44%)
Apr 19, 2016 0.4120 0.4120 0.4120 0.4120 1,150 +0.04(+11.59%)
Apr 11, 2016 0.3692 0.3692 0.3692 0 +0.00(+0.82%)
Apr 08, 2016 0.3810 0.3810 0.3662 0.3662 10,700 +0.01(+4.24%)
Apr 07, 2016 0.3535 0.3750 0.3513 0.3513 20,150 -0.01(-3.06%)
Apr 06, 2016 0.3624 0.3624 0.3624 0.3624 2,000 -0.04(-9.40%)
Apr 04, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.22%)
Apr 01, 2016 0.3913 0.3913 0.3913 0.3913 265 -0.02(-5.12%)
Mar 31, 2016 0.4124 0.4124 0.4124 0.4124 1,395 -0.01(-1.58%)
Mar 29, 2016 0.4190 0.4190 0.4190 0 -0.01(-1.53%)
Mar 24, 2016 0.4255 0.4255 0.4255 0 -0.01(-2.18%)
Mar 23, 2016 0.4435 0.4435 0.4270 0.4350 33,550 -0.02(-4.19%)
Mar 21, 2016 0.4540 0.4540 0.4540 0 -0.03(-7.01%)
Mar 17, 2016 0.4882 0.4882 0.4882 0 +0.08(+19.02%)
Mar 15, 2016 0.4102 0.4102 0.4102 0 -0.04(-8.17%)
Mar 14, 2016 0.4500 0.4500 0.4467 0.4467 2,000 -0.00(-0.31%)
Mar 11, 2016 0.4481 0.4481 0.4481 0.4481 790 +0.01(+3.01%)
Mar 10, 2016 0.4350 0.4350 0.4350 0.4350 3,000 -0.03(-5.43%)
Mar 07, 2016 0.4600 0.4600 0.4600 0 -0.05(-9.09%)
Mar 04, 2016 0.5020 0.5020 0.5020 0.5060 16,267 +0.02(+4.55%)
Mar 03, 2016 0.4875 0.4875 0.4716 0.4840 20,500 +0.08(+19.21%)
Mar 02, 2016 0.3826 0.4060 0.3826 0.4060 8,500 +0.05(+12.75%)
Feb 26, 2016 0.3601 0.3601 0.3601 0 +0.00(+1.15%)
Feb 24, 2016 0.3560 0.3560 0.3560 100 +0.01(+1.71%)
Feb 19, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Feb 18, 2016 0.3590 0.3590 0.3590 0 -0.02(-4.67%)
Feb 17, 2016 0.3350 0.3902 0.3350 0.3766 9,100 +0.04(+13.43%)
Feb 16, 2016 0.3107 0.3320 0.3107 0.3320 903 +0.03(+10.67%)
Feb 11, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.94%)
Feb 10, 2016 0.2943 0.2943 0.2943 0.2943 400 -0.01(-1.90%)
Feb 09, 2016 0.2950 0.3000 0.2950 0.3000 1,700 +0.01(+2.77%)
Feb 03, 2016 0.2919 0.2919 0.2919 0 +0.00(+1.53%)
Feb 01, 2016 0.2875 0.2875 0.2875 0 -0.03(-8.15%)
Jan 29, 2016 0.2878 0.3130 0.2878 0.3130 4,400 +0.02(+7.12%)
Jan 26, 2016 0.2922 0.2922 0.2922 0 +0.02(+7.66%)
Jan 25, 2016 0.2714 0.2714 0.2714 0.2714 500 -0.01(-4.77%)
Jan 22, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.06(+25.00%)
Jan 20, 2016 0.2280 0.2280 0.2280 40,000 -0.04(-14.48%)
Jan 19, 2016 0.2666 0.2666 0.2666 0.2666 230 +0.01(+2.74%)
Jan 15, 2016 0.2595 0.2595 0.2595 0 +0.00(+1.29%)
Jan 12, 2016 0.2562 0.2562 0.2562 0 -0.02(-8.20%)
Jan 11, 2016 0.2791 0.2791 0.2791 0.2791 2,500 +0.00(+0.00%)
Jan 07, 2016 0.2791 0.2791 0.2791 0 -0.02(-7.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.