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 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 12, 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 (%)
Sep 29, 2017 1.000 1.006 0.9900 0.9964 13,790 +0.00(+0.02%)
Sep 28, 2017 0.9565 0.9962 0.9565 0.9962 7,220 +0.06(+6.79%)
Sep 27, 2017 0.9400 0.9400 0.9329 0.9329 2,200 +0.03(+3.19%)
Sep 26, 2017 0.9276 0.9276 0.9041 0.9041 19,610 -0.03(-2.92%)
Sep 25, 2017 0.9313 0.9313 0.9313 0.9313 250 -0.02(-1.93%)
Sep 22, 2017 0.9509 0.9536 0.9496 0.9496 2,400 -0.01(-1.54%)
Sep 21, 2017 0.9651 0.9651 0.9589 0.9645 5,050 -0.02(-1.78%)
Sep 20, 2017 0.9900 1.001 0.9820 0.9820 36,650 -0.01(-1.48%)
Sep 19, 2017 0.9930 0.9968 0.9903 0.9968 11,645 -0.02(-2.27%)
Sep 18, 2017 1.024 1.030 1.020 1.020 4,000 +0.02(+1.69%)
Sep 14, 2017 1.003 1.003 1.003 0 -0.01(-1.03%)
Sep 13, 2017 1.015 1.015 0.9812 1.013 27,372 -0.02(-1.74%)
Sep 12, 2017 1.031 1.031 1.031 1.031 2,040 -0.02(-2.15%)
Sep 08, 2017 1.054 1.054 1.054 0 -0.10(-8.55%)
Sep 07, 2017 1.111 1.153 1.109 1.153 128,890 +0.02(+1.72%)
Sep 06, 2017 1.070 1.133 1.070 1.133 349,330 +0.07(+6.32%)
Sep 05, 2017 1.103 1.140 1.060 1.066 389,460 -0.00(-0.37%)
Sep 01, 2017 1.007 1.087 1.007 1.070 21,160 +0.10(+10.10%)
Aug 31, 2017 0.9662 0.9860 0.9608 0.9716 43,550 +0.01(+0.76%)
Aug 30, 2017 0.9454 0.9643 0.9454 0.9643 1,420 +0.01(+0.97%)
Aug 29, 2017 0.9820 0.9820 0.9550 0.9550 6,837 -0.03(-2.65%)
Aug 28, 2017 0.9531 0.9810 0.9502 0.9810 25,000 +0.04(+4.14%)
Aug 25, 2017 0.9470 0.9497 0.9310 0.9420 31,770 +0.02(+2.37%)
Aug 24, 2017 0.9122 0.9230 0.9122 0.9202 8,267 +0.03(+3.81%)
Aug 23, 2017 0.8938 0.8955 0.8864 0.8864 1,750 -0.00(-0.23%)
Aug 22, 2017 0.9121 0.9121 0.8881 0.8884 12,000 +0.02(+1.80%)
Aug 21, 2017 0.8532 0.9115 0.8532 0.8727 14,600 +0.04(+4.82%)
Aug 18, 2017 0.8560 0.8560 0.8326 0.8326 3,280 -0.03(-3.08%)
Aug 17, 2017 0.8670 0.8741 0.8591 0.8591 2,000 -0.01(-0.90%)
Aug 16, 2017 0.8439 0.8834 0.8439 0.8669 4,280 +0.08(+10.79%)
Aug 14, 2017 0.7825 0.7825 0.7825 0 +0.03(+4.47%)
Aug 10, 2017 0.7490 0.7490 0.7490 2 -0.05(-6.14%)
Aug 09, 2017 0.7980 0.7980 0.7980 0.7980 1,000 -0.03(-3.58%)
Aug 08, 2017 0.8350 0.8350 0.8276 0.8276 12,100 +0.05(+6.10%)
Aug 04, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.75%)
Aug 01, 2017 0.7939 0.7939 0.7939 0 -0.04(-4.23%)
Jul 31, 2017 0.8369 0.8369 0.8290 0.8290 2,118 +0.05(+6.64%)
Jul 28, 2017 0.7774 0.7774 0.7774 0.7774 1,100 -0.02(-2.68%)
Jul 27, 2017 0.7988 0.7988 0.7988 0.7988 1,000 -0.04(-4.78%)
Jul 26, 2017 0.8325 0.8400 0.8257 0.8389 12,528 +0.06(+7.34%)
Jul 25, 2017 0.7855 0.7889 0.7815 0.7815 9,017 +0.05(+6.88%)
Jul 21, 2017 0.7312 0.7312 0.7312 0 +0.00(+0.63%)
Jul 20, 2017 0.7266 0.7266 0.7266 0.7266 2,500 +0.00(+0.06%)
Jul 19, 2017 0.7262 0.7262 0.7262 0.7262 10,000 -0.01(-0.97%)
Jul 18, 2017 0.7301 0.7333 0.7301 0.7333 4,000 -0.01(-0.69%)
Jul 17, 2017 0.7397 0.7397 0.7384 0.7384 5,875 +0.08(+11.88%)
Jul 14, 2017 0.6625 0.6625 0.6600 0.6600 25,000 -0.01(-0.83%)
Jul 13, 2017 0.6794 0.6794 0.6655 0.6655 23,499 -0.03(-4.93%)
Jul 12, 2017 0.7000 0.7000 0.7000 0.7000 4,000 +0.04(+6.06%)
Jul 11, 2017 0.6554 0.6600 0.6554 0.6600 8,000 +0.03(+4.78%)
Jul 05, 2017 0.6299 0.6299 0.6299 0 +0.02(+3.26%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 10 +0.00(+0.00%)
Jun 27, 2017 0.6100 0.6100 0.6100 10 +0.03(+5.17%)
Jun 26, 2017 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.50%)
Jun 23, 2017 0.5771 0.5771 0.5771 0.5771 1,500 -0.00(-0.60%)
Jun 21, 2017 0.5806 0.5806 0.5806 0 +0.01(+1.36%)
Jun 19, 2017 0.5728 0.5728 0.5728 0 +0.02(+3.36%)
Jun 15, 2017 0.5542 0.5542 0.5542 0 -0.02(-3.11%)
Jun 14, 2017 0.5718 0.5720 0.5717 0.5720 30,000 +0.00(+0.19%)
Jun 13, 2017 0.5709 0.5709 0.5709 0.5709 20,000 -0.01(-1.82%)
Jun 09, 2017 0.5815 0.5815 0.5815 0 +0.01(+1.66%)
Jun 08, 2017 0.5535 0.5720 0.5535 0.5720 5,150 +0.01(+2.66%)
Jun 07, 2017 0.5572 0.5572 0.5572 0.5572 100 +0.02(+3.11%)
Jun 06, 2017 0.5374 0.5478 0.5374 0.5404 15,000 +0.00(+0.69%)
Jun 05, 2017 0.5500 0.5500 0.5367 0.5367 58,500 -0.01(-1.34%)
Jun 02, 2017 0.5520 0.5520 0.5440 0.5440 151,000 -0.02(-2.68%)
Jun 01, 2017 0.5596 0.5601 0.5527 0.5590 51,000 -0.01(-1.24%)
May 31, 2017 0.5824 0.5824 0.5596 0.5660 349,000 -0.02(-2.78%)
May 30, 2017 0.5810 0.5822 0.5810 0.5822 48,500 -0.00(-0.05%)
May 26, 2017 0.5975 0.5975 0.5825 0.5825 51,520 -0.01(-1.27%)
May 25, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.50%)
May 24, 2017 0.6000 0.6000 0.5989 0.5990 100,000 +0.00(+0.67%)
May 23, 2017 0.6035 0.6035 0.5920 0.5950 53,000 -0.03(-4.65%)
May 22, 2017 0.6240 0.6240 0.6240 0.6240 120 +0.03(+5.76%)
May 19, 2017 0.5900 0.5900 0.5900 0.5900 10,013 +0.04(+6.69%)
May 18, 2017 0.5500 0.5612 0.5500 0.5530 100,200 -0.03(-4.66%)
May 17, 2017 0.5981 0.5981 0.5800 0.5800 28,000 -0.01(-1.69%)
May 16, 2017 0.5973 0.5973 0.5900 0.5900 20,200 +0.00(+0.25%)
May 15, 2017 0.5992 0.6029 0.5885 0.5885 1,832 +0.00(+0.60%)
May 12, 2017 0.5850 0.5850 0.5850 0.5850 5,000 +0.01(+1.19%)
May 08, 2017 0.5781 0.5781 0.5781 0 -0.01(-1.40%)
May 05, 2017 0.5880 0.5880 0.5863 0.5863 25,300 +0.02(+2.86%)
May 04, 2017 0.6050 0.6050 0.5628 0.5700 47,000 -0.06(-8.84%)
May 03, 2017 0.6300 0.6300 0.6253 0.6253 38,313 -0.03(-4.97%)
May 02, 2017 0.6600 0.6600 0.6580 0.6580 1,300 -0.02(-2.62%)
May 01, 2017 0.6757 0.6757 0.6757 0.6757 5,035 -0.04(-5.47%)
Apr 25, 2017 0.7148 0.7148 0.7148 0 +0.02(+3.34%)
Apr 20, 2017 0.6917 0.6917 0.6917 0 +0.01(+1.57%)
Apr 19, 2017 0.6870 0.6959 0.6550 0.6810 111,575 -0.04(-5.76%)
Apr 18, 2017 0.7226 0.7226 0.7226 0.7226 2,300 -0.01(-1.38%)
Apr 17, 2017 0.7499 0.7499 0.7325 0.7327 55,290 -0.01(-0.69%)
Apr 13, 2017 0.7400 0.7400 0.7374 0.7378 22,000 -0.07(-8.60%)
Apr 05, 2017 0.8072 0.8072 0.8072 0 +0.03(+3.49%)
Apr 03, 2017 0.7800 0.7800 0.7800 0 -0.00(-0.47%)
Mar 31, 2017 0.7837 0.7837 0.7837 0.7837 5,000 -0.01(-0.85%)
Mar 30, 2017 0.7786 0.8240 0.7786 0.7904 34,300 +0.01(+1.79%)
Mar 29, 2017 0.7600 0.7830 0.7600 0.7765 177,765 +0.05(+7.19%)
Mar 28, 2017 0.7254 0.7254 0.7200 0.7244 1,300 +0.00(+0.61%)
Mar 27, 2017 0.7223 0.7223 0.7130 0.7200 186,260 -0.03(-4.00%)
Mar 23, 2017 0.7500 0.7500 0.7500 30 +0.03(+3.76%)
Mar 22, 2017 0.7000 0.7228 0.7000 0.7228 1,700 -0.01(-1.26%)
Mar 21, 2017 0.7800 0.7800 0.7320 0.7320 14,160 -0.07(-8.37%)
Mar 20, 2017 0.8100 0.8100 0.7989 0.7989 6,750 +0.00(+0.11%)
Mar 17, 2017 0.8144 0.8144 0.7976 0.7980 4,750 -0.03(-3.86%)
Mar 16, 2017 0.8192 0.8300 0.8192 0.8300 2,000 +0.02(+2.93%)
Mar 15, 2017 0.8000 0.8064 0.8000 0.8064 8,500 +0.03(+4.01%)
Mar 14, 2017 0.7910 0.7910 0.7753 0.7753 1,600 -0.02(-2.83%)
Mar 13, 2017 0.8000 0.8027 0.7770 0.7979 12,375 +0.04(+5.95%)
Mar 10, 2017 0.7531 0.7561 0.7531 0.7531 22,874 -0.01(-0.95%)
Mar 09, 2017 0.7530 0.7603 0.7530 0.7603 2,150 -0.02(-2.56%)
Mar 08, 2017 0.7614 0.7803 0.7614 0.7803 4,760 -0.02(-2.77%)
Mar 07, 2017 0.8520 0.8520 0.8025 0.8025 20,817 -0.04(-4.46%)
Mar 06, 2017 0.8600 0.8600 0.8400 0.8400 4,300 -0.02(-2.33%)
Mar 03, 2017 0.8537 0.8670 0.8537 0.8600 22,500 -0.03(-2.82%)
Mar 02, 2017 0.8945 0.8982 0.8850 0.8850 4,900 +0.02(+2.01%)
Feb 28, 2017 0.8676 0.8676 0.8676 0 -0.02(-1.86%)
Feb 27, 2017 0.9210 0.9210 0.8840 0.8840 2,500 -0.06(-6.36%)
Feb 24, 2017 0.9215 0.9440 0.9215 0.9440 1,550 +0.03(+3.30%)
Feb 23, 2017 0.9105 0.9138 0.9105 0.9138 4,095 -0.02(-1.74%)
Feb 22, 2017 0.9390 0.9390 0.9300 0.9300 1,500 +0.01(+0.75%)
Feb 21, 2017 0.9231 0.9231 0.9154 0.9231 3,707 +0.04(+4.87%)
Feb 17, 2017 0.8802 0.8802 0.8802 0 -0.04(-4.33%)
Feb 16, 2017 0.9530 0.9558 0.9200 0.9200 26,498 -0.04(-3.82%)
Feb 15, 2017 0.9803 0.9803 0.9565 0.9565 5,100 -0.01(-1.08%)
Feb 14, 2017 0.9980 1.020 0.9669 0.9669 14,490 -0.03(-3.14%)
Feb 13, 2017 0.9802 0.9982 0.9802 0.9982 12,155 +0.05(+4.79%)
Feb 10, 2017 0.9620 0.9734 0.9437 0.9526 38,300 +0.07(+7.52%)
Feb 09, 2017 0.8850 0.8863 0.8811 0.8860 2,280 -0.04(-3.82%)
Feb 08, 2017 0.9144 0.9212 0.9102 0.9212 8,500 +0.04(+3.95%)
Feb 07, 2017 0.8862 0.8862 0.8862 0.8862 1,000 -0.02(-2.64%)
Feb 06, 2017 0.9034 0.9116 0.9034 0.9102 4,000 -0.04(-4.19%)
Feb 03, 2017 0.9600 0.9600 0.9500 0.9500 8,000 +0.00(+0.27%)
Feb 02, 2017 0.9176 0.9474 0.9176 0.9474 6,000 -0.00(-0.04%)
Feb 01, 2017 0.9100 0.9478 0.8820 0.9478 28,833 +0.07(+8.46%)
Jan 31, 2017 0.8530 0.8739 0.8530 0.8739 9,386 +0.03(+3.91%)
Jan 30, 2017 0.8600 0.8600 0.8410 0.8410 1,700 -0.02(-2.46%)
Jan 27, 2017 0.8719 0.8719 0.8622 0.8622 1,650 +0.00(+0.19%)
Jan 26, 2017 0.8536 0.8722 0.8536 0.8606 4,209 -0.06(-6.46%)
Jan 25, 2017 0.9300 0.9300 0.9110 0.9200 17,500 +0.01(+0.66%)
Jan 24, 2017 0.9058 0.9232 0.9057 0.9140 12,090 +0.05(+6.38%)
Jan 23, 2017 0.8586 0.8674 0.8520 0.8592 8,825 +0.01(+1.08%)
Jan 20, 2017 0.8400 0.8500 0.8400 0.8500 2,700 +0.02(+2.29%)
Jan 19, 2017 0.8310 0.8310 0.8310 0.8310 3,045 -0.01(-1.28%)
Jan 18, 2017 0.8503 0.8503 0.8418 0.8418 8,700 -0.02(-2.12%)
Jan 17, 2017 0.8767 0.8948 0.8482 0.8600 25,735 -0.09(-9.88%)
Jan 13, 2017 0.9543 0.9543 0.9543 0 +0.04(+4.87%)
Jan 12, 2017 0.9260 0.9260 0.8822 0.9100 31,500 +0.03(+3.10%)
Jan 11, 2017 0.8940 0.8950 0.8800 0.8826 9,000 +0.02(+2.63%)
Jan 10, 2017 0.8614 0.8826 0.8504 0.8600 22,000 +0.08(+9.61%)
Jan 09, 2017 0.7835 0.7846 0.7835 0.7846 1,600 -0.02(-2.90%)
Jan 06, 2017 0.8080 0.8080 0.8080 0.8080 658 -0.02(-2.25%)
Jan 05, 2017 0.8446 0.8569 0.8266 0.8266 17,049 +0.03(+4.38%)
Jan 04, 2017 0.7960 0.7960 0.7919 0.7919 3,000 +0.07(+9.15%)
Jan 03, 2017 0.6968 0.7255 0.6959 0.7255 2,650 +0.05(+7.96%)
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%)
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.