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 (%)
Jul 23, 2013 1.577 1.577 1.577 0 +0.15(+10.24%)
Jul 18, 2013 1.430 1.430 1.430 1.430 0 -0.03(-2.05%)
Jul 17, 2013 1.490 1.490 1.460 1.460 1,400 -0.04(-2.47%)
Jul 16, 2013 1.497 1.497 1.497 1.497 1,500 +0.02(+1.15%)
Jul 15, 2013 1.480 1.480 1.480 1.480 1,000 +0.06(+4.25%)
Jul 09, 2013 1.420 1.420 1.420 0 -0.02(-1.43%)
Jul 08, 2013 1.469 1.469 1.435 1.440 12,600 +0.01(+0.83%)
Jul 05, 2013 1.446 1.446 1.428 1.428 13,500 -0.10(-6.52%)
Jul 02, 2013 1.528 1.528 1.528 0 +0.06(+4.06%)
Jun 27, 2013 1.468 1.468 1.468 0 +0.03(+2.04%)
Jun 26, 2013 1.500 1.500 1.437 1.439 8,900 -0.07(-4.70%)
Jun 24, 2013 1.510 1.510 1.510 1.510 0 -0.09(-5.51%)
Jun 21, 2013 1.600 1.624 1.598 1.598 14,106 -0.04(-2.67%)
Jun 20, 2013 1.642 1.642 1.642 1.642 2,700 -0.12(-6.92%)
Jun 18, 2013 1.764 1.764 1.764 0 -0.03(-1.61%)
Jun 14, 2013 1.793 1.793 1.793 1,200 +0.02(+1.31%)
Jun 13, 2013 1.770 1.770 1.770 1.770 400 +0.13(+7.97%)
Jun 12, 2013 1.639 1.639 1.639 1.639 17,000 -0.04(-2.32%)
Jun 10, 2013 1.678 1.678 1.678 1.678 0 +0.05(+2.94%)
Jun 07, 2013 1.630 1.630 1.630 1.630 10,700 +0.05(+2.90%)
Jun 05, 2013 1.584 1.584 1.584 0 -0.04(-2.58%)
Jun 04, 2013 1.626 1.626 1.626 1.626 2,500 +0.00(+0.12%)
Jun 03, 2013 1.624 1.624 1.624 1.624 13,000 -0.06(-3.29%)
May 30, 2013 1.679 1.679 1.679 1.679 534,036 +0.06(+3.67%)
May 29, 2013 1.609 1.620 1.609 1.620 2,700 -0.06(-3.72%)
May 28, 2013 1.683 1.683 1.683 1.683 1,000 -0.05(-2.63%)
May 23, 2013 1.728 1.728 1.728 0 -0.01(-0.46%)
May 22, 2013 1.739 1.750 1.715 1.736 16,500 +0.15(+9.64%)
May 21, 2013 1.530 1.583 1.490 1.583 10,700 +0.09(+5.78%)
May 17, 2013 1.497 1.497 1.497 0 -0.19(-11.02%)
May 16, 2013 1.710 1.710 1.682 1.682 31,000 -0.06(-3.35%)
May 15, 2013 1.750 1.775 1.729 1.740 38,600 -0.26(-13.07%)
May 09, 2013 2.002 2.002 2.002 2.002 0 -0.01(-0.60%)
May 07, 2013 2.014 2.014 2.014 0 -0.04(-2.01%)
May 06, 2013 2.070 2.070 2.055 2.055 1,070 +0.01(+0.33%)
May 03, 2013 2.045 2.051 2.042 2.049 5,000 +0.09(+4.85%)
May 01, 2013 1.954 1.954 1.954 0 -0.01(-0.64%)
Apr 29, 2013 1.967 1.967 1.967 0 -0.08(-3.83%)
Apr 26, 2013 2.139 2.196 2.045 2.045 1,500 -0.15(-6.88%)
Apr 25, 2013 2.196 2.196 2.196 2.196 2,500 +0.32(+17.21%)
Apr 24, 2013 1.869 1.874 1.869 1.874 2,500 +0.01(+0.68%)
Apr 23, 2013 1.866 1.866 1.861 1.861 500 -0.03(-1.53%)
Apr 22, 2013 1.932 1.932 1.849 1.890 2,080 -0.00(-0.01%)
Apr 19, 2013 1.760 1.891 1.760 1.890 34,800 +0.16(+8.95%)
Apr 18, 2013 1.726 1.735 1.726 1.735 5,000 -0.01(-0.55%)
Apr 17, 2013 1.940 1.940 1.744 1.745 14,900 -0.23(-11.42%)
Apr 16, 2013 2.319 2.341 1.965 1.970 30,900 -0.23(-10.65%)
Apr 15, 2013 2.148 2.246 2.148 2.204 67,900 -0.29(-11.47%)
Apr 12, 2013 2.495 2.495 2.490 2.490 1,600 -0.09(-3.36%)
Apr 11, 2013 2.577 2.577 2.577 2.577 300 -0.09(-3.54%)
Apr 10, 2013 2.817 2.817 2.671 2.671 1,400 -0.13(-4.53%)
Apr 09, 2013 2.793 2.798 2.783 2.798 3,200 +0.30(+12.11%)
Apr 08, 2013 2.510 2.510 2.496 2.496 1,245 -0.03(-1.36%)
Apr 05, 2013 2.546 2.546 2.530 2.530 10,000 +0.05(+2.10%)
Apr 04, 2013 2.478 2.478 2.478 2.478 700 +0.08(+3.29%)
Apr 03, 2013 2.500 2.500 2.394 2.399 28,100 -0.18(-7.02%)
Apr 02, 2013 2.580 2.580 2.580 2.580 1,900 -0.07(-2.80%)
Apr 01, 2013 2.626 2.654 2.624 2.654 10,374 -0.03(-1.14%)
Mar 28, 2013 2.627 2.690 2.625 2.685 9,100 +0.04(+1.44%)
Mar 27, 2013 2.647 2.647 2.647 2.647 1,000 -0.05(-1.74%)
Mar 26, 2013 2.704 2.704 2.694 2.694 2,000 -0.02(-0.84%)
Mar 25, 2013 2.806 2.806 2.717 2.717 4,000 -0.11(-3.97%)
Mar 22, 2013 2.829 2.829 2.829 2.829 700 +0.01(+0.53%)
Mar 21, 2013 2.812 2.827 2.811 2.814 15,534 -0.00(-0.03%)
Mar 20, 2013 2.841 2.841 2.815 2.815 16,000 +0.04(+1.42%)
Mar 19, 2013 2.852 2.852 2.775 2.775 700 -0.30(-9.82%)
Mar 18, 2013 3.064 3.077 3.064 3.077 500 -0.02(-0.57%)
Mar 15, 2013 3.067 3.100 3.067 3.095 500 +0.10(+3.47%)
Mar 08, 2013 2.991 2.991 2.991 0 -0.03(-0.99%)
Mar 07, 2013 2.995 3.021 2.985 3.021 32,500 +0.05(+1.79%)
Mar 06, 2013 3.010 3.010 2.968 2.968 12,800 -0.02(-0.52%)
Mar 05, 2013 2.969 2.984 2.969 2.984 400 -0.02(-0.71%)
Mar 01, 2013 3.005 3.005 3.005 0 -0.03(-0.99%)
Feb 28, 2013 3.030 3.035 3.030 3.035 1,000 +0.14(+4.66%)
Feb 26, 2013 2.900 2.900 2.900 2.900 0 -0.13(-4.32%)
Feb 22, 2013 3.031 3.031 3.031 3.031 200 +0.03(+0.89%)
Feb 21, 2013 2.929 3.009 2.929 3.004 1,300 +0.01(+0.47%)
Feb 20, 2013 3.082 3.090 2.989 2.990 20,600 -0.09(-2.99%)
Feb 19, 2013 3.112 3.112 3.082 3.082 10,000 -0.28(-8.30%)
Feb 14, 2013 3.361 3.361 3.361 0 -0.08(-2.35%)
Feb 08, 2013 3.442 3.442 3.442 0 +0.01(+0.23%)
Feb 06, 2013 3.434 3.434 3.434 0 +0.00(+0.13%)
Feb 04, 2013 3.430 3.430 3.430 3.430 3,000 -0.04(-1.22%)
Feb 01, 2013 3.518 3.518 3.472 3.472 3,400 -0.08(-2.20%)
Jan 31, 2013 3.550 3.550 3.550 3.550 10,000 -0.16(-4.24%)
Jan 28, 2013 3.707 3.707 3.707 0 -0.09(-2.37%)
Jan 25, 2013 3.797 3.797 3.797 3.797 15,190 -0.04(-1.12%)
Jan 24, 2013 3.845 3.845 3.830 3.840 41,200 -0.10(-2.51%)
Jan 22, 2013 3.939 3.939 3.939 500 +0.07(+1.89%)
Jan 17, 2013 3.866 3.866 3.866 0 -0.30(-7.11%)
Jan 15, 2013 4.162 4.162 4.162 0 -0.05(-1.28%)
Jan 10, 2013 4.216 4.216 4.216 0 +0.04(+1.03%)
Jan 09, 2013 4.227 4.227 4.173 4.173 1,800 +0.00(+0.02%)
Jan 08, 2013 4.166 4.172 4.166 4.172 1,000 -0.01(-0.22%)
Jan 02, 2013 4.181 4.181 4.181 4.181 0 +0.23(+5.71%)
Dec 31, 2012 3.898 3.955 3.898 3.955 2,200 +0.08(+1.96%)
Dec 28, 2012 3.879 3.879 3.879 3.879 500 +0.01(+0.21%)
Dec 27, 2012 3.881 3.881 3.871 3.871 1,000 +0.01(+0.21%)
Dec 24, 2012 3.863 3.863 3.863 0 -0.00(-0.03%)
Dec 21, 2012 3.939 3.946 3.844 3.864 19,200 -0.21(-5.15%)
Dec 20, 2012 4.074 4.074 4.074 4.074 6,000 -0.18(-4.30%)
Dec 19, 2012 4.255 4.275 4.253 4.257 21,200 -0.00(-0.07%)
Dec 18, 2012 4.250 4.308 4.250 4.260 32,840 +0.07(+1.72%)
Dec 17, 2012 4.045 4.188 4.045 4.188 21,100 +0.17(+4.31%)
Dec 14, 2012 4.011 4.015 4.011 4.015 5,100 +0.11(+2.95%)
Dec 13, 2012 3.930 3.930 3.900 3.900 21,600 -0.14(-3.51%)
Dec 12, 2012 3.882 4.043 3.882 4.042 27,600 +0.12(+3.03%)
Dec 11, 2012 3.882 3.945 3.880 3.923 25,200 +0.05(+1.34%)
Dec 10, 2012 3.880 3.881 3.860 3.871 21,800 +0.16(+4.39%)
Dec 07, 2012 3.708 3.708 3.708 3.708 200 +0.02(+0.44%)
Dec 06, 2012 3.692 3.692 3.692 3.692 300 -0.06(-1.55%)
Dec 03, 2012 3.750 3.750 3.750 0 -0.02(-0.58%)
Nov 30, 2012 3.697 3.772 3.671 3.772 16,005 -0.12(-3.13%)
Nov 29, 2012 3.894 3.894 3.894 3.894 2,500 -0.00(-0.03%)
Nov 28, 2012 3.479 3.895 3.479 3.895 12,259 +0.21(+5.84%)
Nov 26, 2012 3.680 3.680 3.680 0 +0.14(+3.90%)
Nov 21, 2012 3.542 3.542 3.542 0 +0.03(+0.94%)
Nov 20, 2012 3.509 3.509 3.509 3.509 200 -0.13(-3.45%)
Nov 19, 2012 3.635 3.635 3.635 3.635 300 +0.25(+7.37%)
Nov 15, 2012 3.385 3.385 3.385 0 -0.31(-8.41%)
Nov 14, 2012 3.914 3.914 3.696 3.696 8,000 -0.27(-6.89%)
Nov 13, 2012 4.018 4.018 3.959 3.970 2,500 -0.11(-2.61%)
Nov 12, 2012 4.086 4.086 4.076 4.076 1,000 -0.01(-0.34%)
Nov 09, 2012 4.069 4.090 4.069 4.090 10,000 -0.14(-3.29%)
Nov 08, 2012 4.239 4.239 4.229 4.229 1,000 -0.07(-1.55%)
Nov 07, 2012 4.365 4.365 4.295 4.295 400 -0.18(-4.05%)
Nov 06, 2012 4.478 4.478 4.477 4.477 1,000 +0.22(+5.06%)
Nov 05, 2012 4.261 4.261 4.261 4.261 500 +0.20(+4.99%)
Nov 01, 2012 4.059 4.059 4.059 0 -0.01(-0.17%)
Oct 31, 2012 4.039 4.066 4.039 4.066 12,800 +0.02(+0.40%)
Oct 25, 2012 4.050 4.050 4.050 0 +0.06(+1.52%)
Oct 24, 2012 4.010 4.010 3.990 3.990 7,800 +0.11(+2.88%)
Oct 23, 2012 3.889 3.889 3.878 3.878 2,900 -0.12(-3.05%)
Oct 19, 2012 4.000 4.000 4.000 4.000 800 -0.10(-2.44%)
Oct 18, 2012 4.100 4.134 4.100 4.100 200 -0.03(-0.82%)
Oct 16, 2012 4.134 4.134 4.134 0 +0.31(+7.99%)
Oct 12, 2012 3.828 3.828 3.828 0 -0.01(-0.23%)
Oct 11, 2012 3.837 3.837 3.837 3.837 1,000 +0.06(+1.45%)
Oct 10, 2012 3.764 3.782 3.764 3.782 26,000 +0.01(+0.32%)
Oct 09, 2012 3.800 3.800 3.770 3.770 2,000 -0.17(-4.36%)
Oct 06, 2012 3.942 3.942 3.942 0 +0.00(+0.00%)
Oct 05, 2012 3.869 3.942 3.859 3.942 1,400 +0.57(+16.73%)
Sep 28, 2012 3.377 3.377 3.377 0 +0.03(+1.05%)
Sep 26, 2012 3.342 3.342 3.342 0 -0.00(-0.15%)
Sep 25, 2012 3.347 3.347 3.347 3.347 600 -0.03(-0.92%)
Sep 24, 2012 3.378 3.378 3.378 3.378 1,700 -0.02(-0.56%)
Sep 21, 2012 3.478 3.510 3.395 3.397 1,300 -0.00(-0.09%)
Sep 20, 2012 3.396 3.400 3.396 3.400 2,000 -0.10(-3.00%)
Sep 19, 2012 3.497 3.507 3.490 3.505 7,400 +0.06(+1.68%)
Sep 18, 2012 3.456 3.456 3.447 3.447 1,200 -0.08(-2.21%)
Sep 17, 2012 3.711 3.711 3.525 3.525 1,100 -0.28(-7.31%)
Sep 14, 2012 3.882 3.882 3.803 3.803 6,100 +0.27(+7.58%)
Sep 13, 2012 3.535 3.535 3.535 3.535 300 +0.21(+6.21%)
Sep 12, 2012 3.312 3.328 3.312 3.328 58,100 -0.01(-0.41%)
Sep 11, 2012 3.342 3.342 3.342 3.342 2,000 +0.01(+0.24%)
Sep 10, 2012 3.333 3.334 3.333 3.334 10,000 +0.09(+2.81%)
Sep 07, 2012 3.257 3.257 3.209 3.243 8,100 +0.38(+13.43%)
Sep 06, 2012 2.868 2.868 2.859 2.859 19,900 +0.20(+7.71%)
Sep 05, 2012 2.654 2.654 2.654 2.654 60,200 +0.04(+1.46%)
Sep 04, 2012 2.615 2.616 2.605 2.616 700 -0.03(-1.13%)
Aug 30, 2012 2.646 2.646 2.646 2.646 10,836 -0.07(-2.51%)
Aug 28, 2012 2.714 2.714 2.714 0 -0.11(-3.74%)
Aug 24, 2012 2.820 2.820 2.820 0 +0.23(+8.67%)
Aug 23, 2012 2.595 2.595 2.595 2.595 100 +0.10(+4.07%)
Aug 22, 2012 2.468 2.493 2.468 2.493 800 -0.31(-10.96%)
Aug 21, 2012 2.800 2.800 2.800 2.800 9,650 -0.03(-0.92%)
Aug 17, 2012 2.826 2.826 2.826 0 +0.00(+0.00%)
Aug 15, 2012 2.826 2.826 2.826 0 +0.08(+3.03%)
Aug 14, 2012 2.752 2.752 2.742 2.743 4,000 -0.16(-5.41%)
Aug 13, 2012 2.926 2.947 2.899 2.900 18,000 -0.10(-3.33%)
Aug 11, 2012 3.020 3.020 3.000 3.000 8,900 +0.00(+0.00%)
Aug 10, 2012 3.020 3.020 3.000 3.000 8,900 -0.02(-0.83%)
Aug 09, 2012 3.034 3.035 3.024 3.025 18,000 -0.08(-2.42%)
Aug 07, 2012 3.100 3.100 3.100 0 +0.02(+0.65%)
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.