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 )

0.2266 +0.0366 (+19.26%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 29, 2011 7.548 7.636 7.548 7.636 7,800 +0.02(+0.25%)
Apr 28, 2011 7.314 7.617 7.293 7.617 2,000 +0.37(+5.12%)
Apr 27, 2011 7.366 7.366 7.130 7.246 2,600 -0.31(-4.08%)
Apr 26, 2011 7.555 7.555 7.555 7.555 10,000 -0.04(-0.54%)
Apr 25, 2011 7.621 7.657 7.596 7.596 24,500 +0.02(+0.21%)
Apr 21, 2011 7.663 7.663 7.580 7.580 1,400 +0.08(+1.07%)
Apr 20, 2011 7.508 7.763 7.480 7.500 24,800 +0.52(+7.43%)
Apr 19, 2011 7.076 7.077 6.982 6.982 2,000 -0.01(-0.13%)
Apr 18, 2011 7.277 7.277 6.947 6.991 6,800 -0.30(-4.09%)
Apr 15, 2011 7.364 7.364 7.289 7.289 15,600 -0.31(-4.09%)
Apr 14, 2011 7.600 7.600 7.600 7.600 300 -0.00(-0.01%)
Apr 13, 2011 7.899 7.899 7.601 7.601 8,700 -0.20(-2.55%)
Apr 12, 2011 8.020 8.021 7.800 7.800 47,000 -0.44(-5.39%)
Apr 11, 2011 8.388 8.388 8.244 8.244 11,000 -0.14(-1.67%)
Apr 08, 2011 8.357 8.462 8.325 8.384 76,500 +0.34(+4.27%)
Apr 07, 2011 8.261 8.261 7.997 8.041 16,900 -0.12(-1.50%)
Apr 06, 2011 8.325 8.379 8.163 8.163 46,700 -0.08(-0.93%)
Apr 05, 2011 8.148 8.240 8.148 8.240 3,300 +0.00(+0.05%)
Apr 04, 2011 8.202 8.345 8.202 8.236 4,300 +0.12(+1.51%)
Apr 01, 2011 7.707 8.114 7.704 8.114 17,300 +0.45(+5.86%)
Mar 31, 2011 7.649 7.665 7.633 7.665 1,100 +0.08(+1.01%)
Mar 30, 2011 7.588 7.588 7.588 7.588 1,600 +0.14(+1.88%)
Mar 28, 2011 7.449 7.449 7.449 7.449 0 -0.04(-0.55%)
Mar 25, 2011 7.709 7.709 7.489 7.489 7,100 -0.27(-3.53%)
Mar 24, 2011 7.754 7.897 7.723 7.764 25,500 -0.08(-1.06%)
Mar 23, 2011 7.097 8.004 7.097 7.846 15,200 +0.74(+10.36%)
Mar 22, 2011 7.035 7.110 6.995 7.110 2,600 +0.13(+1.90%)
Mar 21, 2011 7.028 7.028 6.972 6.978 1,000 -0.12(-1.66%)
Mar 18, 2011 6.722 7.095 6.722 7.095 66,300 +0.68(+10.56%)
Mar 17, 2011 6.402 6.494 6.106 6.418 20,600 +0.31(+5.15%)
Mar 16, 2011 6.353 6.377 6.047 6.103 32,300 +0.07(+1.20%)
Mar 15, 2011 5.920 6.043 5.894 6.031 9,100 -0.33(-5.23%)
Mar 14, 2011 6.429 6.429 6.237 6.364 43,500 -0.30(-4.48%)
Mar 11, 2011 6.298 6.662 6.298 6.662 4,600 +0.13(+1.97%)
Mar 10, 2011 6.427 6.543 6.289 6.533 41,700 -0.22(-3.25%)
Mar 09, 2011 6.858 6.858 6.725 6.752 15,000 -0.10(-1.42%)
Mar 08, 2011 6.850 6.850 6.850 6.850 6,000 -0.23(-3.19%)
Mar 07, 2011 7.096 7.096 6.886 7.076 14,900 -0.01(-0.09%)
Mar 04, 2011 7.178 7.209 7.080 7.082 125,600 -0.07(-0.92%)
Mar 03, 2011 6.977 7.147 6.977 7.147 1,800 +0.28(+4.01%)
Mar 02, 2011 6.899 6.926 6.872 6.872 13,200 -0.17(-2.45%)
Mar 01, 2011 6.940 7.044 6.940 7.044 1,800 +0.10(+1.42%)
Feb 28, 2011 7.125 7.311 6.946 6.946 30,400 +0.24(+3.63%)
Feb 25, 2011 6.482 6.734 6.482 6.703 7,800 +0.35(+5.45%)
Feb 24, 2011 6.487 6.487 6.268 6.356 35,700 -0.09(-1.33%)
Feb 23, 2011 6.282 6.442 6.203 6.442 18,300 +0.29(+4.78%)
Feb 22, 2011 6.600 6.600 6.085 6.148 42,900 -0.59(-8.81%)
Feb 18, 2011 6.954 6.986 6.742 6.742 19,600 -0.33(-4.61%)
Feb 17, 2011 7.082 7.082 6.995 7.068 21,500 -0.04(-0.60%)
Feb 16, 2011 7.122 7.149 7.111 7.111 2,500 -0.11(-1.55%)
Feb 15, 2011 7.235 7.260 7.149 7.223 26,200 +0.01(+0.13%)
Feb 14, 2011 7.132 7.213 7.132 7.213 4,100 +0.15(+2.16%)
Feb 11, 2011 6.998 7.061 6.997 7.061 2,400 -0.04(-0.61%)
Feb 10, 2011 7.043 7.104 6.840 7.104 28,800 +0.04(+0.60%)
Feb 09, 2011 7.197 7.242 7.013 7.062 33,100 -0.22(-3.03%)
Feb 08, 2011 7.334 7.334 7.271 7.282 1,000 -0.19(-2.57%)
Feb 07, 2011 7.516 7.516 7.474 7.474 1,100 +0.16(+2.25%)
Feb 04, 2011 7.400 7.400 7.267 7.310 6,500 -0.02(-0.28%)
Feb 03, 2011 7.254 7.330 7.254 7.330 800 +0.12(+1.70%)
Feb 02, 2011 7.370 7.370 7.208 7.208 6,600 -0.10(-1.31%)
Feb 01, 2011 6.913 7.306 6.874 7.304 5,700 +0.52(+7.71%)
Jan 31, 2011 6.927 6.927 6.780 6.780 8,800 -0.08(-1.19%)
Jan 28, 2011 6.819 6.862 6.798 6.862 2,500 -0.03(-0.40%)
Jan 27, 2011 6.925 6.928 6.845 6.890 3,800 +0.07(+1.03%)
Jan 26, 2011 6.771 6.836 6.695 6.820 3,300 +0.22(+3.38%)
Jan 25, 2011 6.655 6.671 6.595 6.597 26,000 -0.33(-4.73%)
Jan 24, 2011 6.838 6.925 6.838 6.925 10,300 +0.14(+2.07%)
Jan 21, 2011 6.832 6.832 6.784 6.784 13,000 +0.08(+1.17%)
Jan 20, 2011 7.027 7.027 6.561 6.705 7,600 -0.48(-6.70%)
Jan 19, 2011 7.381 7.381 7.168 7.187 64,900 -0.31(-4.12%)
Jan 18, 2011 7.285 7.496 7.252 7.496 26,400 +0.71(+10.52%)
Jan 14, 2011 6.712 6.783 6.566 6.783 49,200 -0.00(-0.04%)
Jan 13, 2011 6.594 6.787 6.594 6.785 15,000 +0.39(+6.05%)
Jan 12, 2011 6.282 6.442 6.282 6.398 12,100 +0.32(+5.24%)
Jan 11, 2011 6.040 6.147 6.040 6.080 5,300 +0.26(+4.43%)
Jan 10, 2011 5.817 5.855 5.711 5.822 12,200 +0.17(+3.08%)
Jan 07, 2011 5.710 5.801 5.638 5.648 24,800 -0.15(-2.51%)
Jan 06, 2011 6.004 6.006 5.788 5.793 41,600 -0.36(-5.86%)
Jan 05, 2011 6.247 6.248 6.063 6.153 8,200 -0.10(-1.59%)
Jan 04, 2011 6.555 6.892 6.181 6.253 32,000 -0.21(-3.26%)
Dec 31, 2010 6.464 6.464 6.464 0 +0.35(+5.77%)
Dec 30, 2010 6.165 6.165 6.059 6.111 66,800 +0.04(+0.73%)
Dec 29, 2010 6.103 6.103 6.014 6.067 8,900 +0.18(+3.07%)
Dec 22, 2010 5.886 5.886 5.886 0 -0.08(-1.34%)
Dec 21, 2010 5.998 6.014 5.953 5.966 12,400 +0.10(+1.66%)
Dec 20, 2010 5.801 5.877 5.801 5.868 6,900 +0.21(+3.68%)
Dec 17, 2010 5.707 5.777 5.660 5.660 10,800 +0.19(+3.52%)
Dec 16, 2010 5.505 5.505 5.344 5.467 3,000 -0.13(-2.37%)
Dec 15, 2010 5.594 5.600 5.483 5.600 7,000 -0.18(-3.11%)
Dec 14, 2010 5.904 5.904 5.779 5.779 3,500 -0.14(-2.33%)
Dec 13, 2010 5.890 6.199 5.890 5.918 44,500 +0.41(+7.41%)
Dec 10, 2010 5.322 5.509 5.297 5.509 10,100 +0.16(+3.07%)
Dec 09, 2010 5.184 5.345 5.149 5.345 21,900 +0.14(+2.75%)
Dec 08, 2010 5.155 5.202 5.155 5.202 7,000 +0.04(+0.82%)
Dec 07, 2010 5.181 5.181 5.133 5.160 8,500 +0.01(+0.19%)
Dec 06, 2010 5.218 5.218 5.149 5.149 1,100 -0.02(-0.30%)
Dec 03, 2010 5.379 5.379 5.121 5.165 13,614 -0.23(-4.30%)
Dec 02, 2010 5.143 5.443 5.143 5.397 32,640 +0.37(+7.42%)
Dec 01, 2010 4.774 5.052 4.774 5.024 12,100 +0.39(+8.45%)
Nov 30, 2010 4.798 4.798 4.633 4.633 5,914 -0.18(-3.77%)
Nov 29, 2010 4.832 4.832 4.765 4.814 19,800 +0.02(+0.37%)
Nov 26, 2010 4.679 4.797 4.679 4.797 2,500 +0.10(+2.24%)
Nov 24, 2010 4.539 4.692 4.692 4.692 1,100 +0.18(+3.88%)
Nov 23, 2010 4.516 4.516 4.516 4.516 500 -0.04(-0.82%)
Nov 22, 2010 4.553 4.554 4.553 4.554 2,500 +0.03(+0.62%)
Nov 19, 2010 4.473 4.526 4.453 4.526 15,000 +0.00(+0.02%)
Nov 18, 2010 4.606 4.606 4.509 4.525 9,650 +0.31(+7.37%)
Nov 17, 2010 4.215 4.215 4.215 4.215 100 -0.08(-1.76%)
Nov 16, 2010 4.497 4.497 4.214 4.290 9,200 -0.33(-7.23%)
Nov 15, 2010 4.558 4.625 4.558 4.625 2,200 +0.15(+3.33%)
Nov 12, 2010 4.573 4.573 4.476 4.476 3,200 +0.01(+0.18%)
Nov 10, 2010 4.467 4.467 4.467 4.467 0 -0.18(-3.85%)
Nov 09, 2010 4.811 4.832 4.646 4.646 26,700 -0.05(-1.14%)
Nov 08, 2010 4.849 4.849 4.699 4.700 7,000 -0.17(-3.39%)
Nov 05, 2010 4.796 4.901 4.796 4.865 7,600 +0.08(+1.78%)
Nov 04, 2010 4.952 4.952 4.780 4.780 6,900 +0.19(+4.14%)
Nov 03, 2010 4.566 4.593 4.473 4.590 30,100 -0.01(-0.20%)
Nov 02, 2010 4.590 4.600 4.590 4.599 30,000 -0.22(-4.59%)
Nov 01, 2010 4.883 4.883 4.790 4.820 5,800 -0.04(-0.88%)
Oct 29, 2010 4.845 4.867 4.845 4.863 4,200 -0.02(-0.32%)
Oct 28, 2010 4.873 4.910 4.873 4.878 1,300 +0.07(+1.46%)
Oct 26, 2010 4.809 4.809 4.809 0 -0.03(-0.65%)
Oct 25, 2010 4.878 4.878 4.819 4.840 17,300 +0.19(+4.03%)
Oct 22, 2010 4.658 4.658 4.652 4.653 9,000 -0.09(-1.91%)
Oct 21, 2010 4.744 4.744 4.744 4.744 12,000 +0.09(+1.87%)
Oct 20, 2010 4.638 4.676 4.638 4.656 63,000 +0.32(+7.45%)
Oct 19, 2010 4.298 4.534 4.295 4.333 12,900 -0.25(-5.39%)
Oct 18, 2010 4.362 4.600 4.362 4.580 7,600 +0.08(+1.82%)
Oct 15, 2010 4.754 4.844 4.499 4.499 26,800 -0.18(-3.86%)
Oct 14, 2010 4.867 4.887 4.669 4.679 13,900 -0.13(-2.72%)
Oct 13, 2010 4.825 4.983 4.809 4.810 22,800 +0.20(+4.33%)
Oct 12, 2010 4.307 4.610 4.288 4.610 22,500 +0.27(+6.19%)
Oct 08, 2010 4.341 4.341 4.341 0 +0.17(+4.08%)
Oct 07, 2010 4.311 4.311 4.101 4.171 23,000 +0.03(+0.62%)
Oct 06, 2010 4.147 4.259 4.131 4.146 9,600 +0.11(+2.84%)
Oct 05, 2010 4.025 4.032 4.025 4.032 300 -0.00(-0.02%)
Oct 04, 2010 4.106 4.106 3.962 4.032 14,000 +0.12(+3.04%)
Oct 01, 2010 3.930 3.930 3.913 3.913 4,200 +0.23(+6.25%)
Sep 30, 2010 3.873 3.873 3.683 3.683 13,900 -0.09(-2.35%)
Sep 29, 2010 3.750 3.862 3.750 3.772 16,700 +0.14(+3.91%)
Sep 28, 2010 3.580 3.649 3.580 3.630 9,600 +0.04(+1.03%)
Sep 27, 2010 3.596 3.596 3.575 3.593 4,200 +0.03(+0.94%)
Sep 24, 2010 3.566 3.566 3.526 3.559 3,800 +0.18(+5.47%)
Sep 23, 2010 3.342 3.375 3.333 3.375 3,600 -0.08(-2.26%)
Sep 22, 2010 3.606 3.606 3.442 3.453 21,700 -0.14(-3.99%)
Sep 21, 2010 3.560 3.596 3.508 3.596 82,300 +0.03(+0.94%)
Sep 20, 2010 3.616 3.616 3.563 3.563 23,300 +0.07(+2.12%)
Sep 17, 2010 3.659 3.659 3.489 3.489 48,200 +0.20(+6.05%)
Sep 15, 2010 3.298 3.336 3.290 3.290 10,900 -0.08(-2.37%)
Sep 14, 2010 3.283 3.370 3.283 3.370 8,000 +0.09(+2.71%)
Sep 13, 2010 3.341 3.341 3.281 3.281 7,500 +0.05(+1.50%)
Sep 10, 2010 3.225 3.232 3.225 3.232 4,100 +0.02(+0.64%)
Sep 09, 2010 3.347 3.347 3.212 3.212 7,500 -0.08(-2.37%)
Sep 08, 2010 3.287 3.290 3.287 3.290 3,500 +0.05(+1.45%)
Sep 07, 2010 3.212 3.243 3.212 3.243 6,100 +0.01(+0.19%)
Sep 03, 2010 3.241 3.241 3.222 3.237 6,300 +0.24(+7.90%)
Sep 02, 2010 2.963 3.045 2.949 3.000 31,500 +0.06(+2.18%)
Sep 01, 2010 2.745 2.941 2.708 2.936 44,600 +0.28(+10.56%)
Aug 31, 2010 2.696 2.696 2.655 2.655 2,700 -0.11(-3.94%)
Aug 30, 2010 2.718 2.764 2.717 2.764 9,000 +0.01(+0.52%)
Aug 27, 2010 2.738 2.750 2.738 2.750 3,500 -0.02(-0.60%)
Aug 26, 2010 2.779 2.782 2.765 2.767 2,200 +0.12(+4.57%)
Aug 25, 2010 2.593 2.646 2.583 2.646 6,000 -0.07(-2.58%)
Aug 24, 2010 2.700 2.716 2.700 2.716 5,000 -0.00(-0.02%)
Aug 20, 2010 2.716 2.716 2.716 0 -0.12(-4.21%)
Aug 19, 2010 2.849 2.849 2.836 2.836 2,000 -0.04(-1.48%)
Aug 18, 2010 2.862 2.878 2.862 2.878 1,000 +0.05(+1.77%)
Aug 17, 2010 2.775 2.844 2.775 2.828 19,500 +0.33(+13.16%)
Aug 12, 2010 2.499 2.499 2.499 0 -0.37(-12.96%)
Aug 05, 2010 2.871 2.871 2.871 0 -0.03(-0.87%)
Aug 04, 2010 2.894 2.906 2.894 2.897 27,400 +0.03(+0.87%)
Aug 03, 2010 2.934 2.934 2.871 2.871 1,100 +0.12(+4.21%)
Jul 30, 2010 2.755 2.755 2.755 0 +0.12(+4.69%)
Jul 28, 2010 2.632 2.632 2.632 0 -0.04(-1.56%)
Jul 27, 2010 2.713 2.713 2.674 2.674 5,100 +0.06(+2.20%)
Jul 23, 2010 2.616 2.616 2.616 0 +0.31(+13.69%)
Jul 19, 2010 2.301 2.301 2.301 0 -0.09(-3.84%)
Jul 16, 2010 2.393 2.393 2.393 2.393 1,000 -0.07(-2.68%)
Jul 15, 2010 2.459 2.459 2.459 2.459 300 -0.09(-3.58%)
Jul 13, 2010 2.550 2.550 2.550 2.550 0 +0.14(+5.85%)
Jul 09, 2010 2.409 2.409 2.409 0 +0.21(+9.45%)
Jul 07, 2010 2.201 2.201 2.201 0 +0.20(+9.80%)
Jul 02, 2010 2.005 2.005 2.005 0 -0.05(-2.22%)
Jun 30, 2010 2.050 2.050 2.050 0 +0.01(+0.45%)
Jun 29, 2010 2.175 2.175 2.041 2.041 14,400 -0.31(-13.15%)
Jun 24, 2010 2.350 2.350 2.350 0 -0.10(-3.96%)
Jun 21, 2010 2.447 2.447 2.447 0 +0.01(+0.52%)
Jun 15, 2010 2.434 2.434 2.434 0 +0.10(+4.45%)
Jun 14, 2010 2.331 2.331 2.331 2.331 3,000 +0.11(+4.75%)
Jun 08, 2010 2.225 2.225 2.225 2.225 0 -0.02(-0.71%)
Jun 07, 2010 2.430 2.430 2.241 2.241 28,200 -0.13(-5.39%)
Jun 04, 2010 2.472 2.472 2.369 2.369 2,100 -0.12(-4.70%)
Jun 03, 2010 2.508 2.508 2.400 2.486 25,500 -0.00(-0.06%)
Jun 02, 2010 2.470 2.500 2.464 2.487 6,700 +0.14(+5.87%)
May 28, 2010 2.349 2.349 2.349 0 -0.00(-0.04%)
May 27, 2010 2.406 2.406 2.350 2.350 4,300 +0.06(+2.80%)
May 26, 2010 2.372 2.386 2.286 2.286 12,200 +0.15(+6.98%)
May 25, 2010 2.157 2.231 2.137 2.137 3,900 -0.12(-5.23%)
May 21, 2010 2.255 2.255 2.255 0 +0.26(+12.92%)
May 20, 2010 1.989 1.996 1.987 1.996 20,700 -0.08(-4.04%)
May 19, 2010 2.191 2.191 2.080 2.080 7,800 -0.21(-9.00%)
May 18, 2010 2.281 2.349 2.274 2.286 6,700 +0.12(+5.45%)
May 17, 2010 2.390 2.390 2.168 2.168 8,400 -0.23(-9.44%)
May 14, 2010 2.394 2.394 2.394 2.394 2,500 -0.03(-1.07%)
May 13, 2010 2.512 2.544 2.420 2.420 7,000 -0.07(-2.85%)
May 12, 2010 2.491 2.491 2.491 2.491 2,600 -0.08(-3.13%)
May 11, 2010 2.595 2.598 2.571 2.571 1,900 -0.01(-0.49%)
May 10, 2010 2.670 2.676 2.584 2.584 68,500 +0.13(+5.39%)
May 07, 2010 2.574 2.574 2.439 2.452 3,500 +0.01(+0.22%)
May 06, 2010 2.573 2.587 2.447 2.447 7,700 -0.13(-5.13%)
May 05, 2010 2.579 2.579 2.579 2.579 2,000 +0.22(+9.52%)
May 04, 2010 2.522 2.522 2.314 2.355 15,500 -0.32(-11.85%)
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.
 
 
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.