Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper North Mng Cor (OP: CPNVF )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 0.0330 0.0330 0.0330 0 -0.00(-4.90%)
Apr 29, 2019 0.0347 0.0347 0.0347 0.0347 150 +0.00(+8.10%)
Apr 23, 2019 0.0321 0.0321 0.0321 0 -0.01(-30.22%)
Apr 17, 2019 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 15, 2019 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 12, 2019 0.0460 0.0460 0.0460 35 +0.00(+0.00%)
Apr 05, 2019 0.0460 0.0460 0.0460 0 +0.01(+15.29%)
Apr 02, 2019 0.0399 0.0399 0.0399 0 +0.00(+10.53%)
Mar 27, 2019 0.0361 0.0361 0.0361 0 +0.01(+49.17%)
Mar 26, 2019 0.0242 0.0242 0.0242 90 +0.00(+0.00%)
Mar 25, 2019 0.0242 0.0242 0.0242 90 +0.00(+0.00%)
Mar 22, 2019 0.0242 0.0242 0.0242 2 +0.00(+0.00%)
Mar 21, 2019 0.0242 0.0242 0.0242 90 +0.00(+0.00%)
Mar 19, 2019 0.0242 0.0242 0.0242 0 +0.00(+0.00%)
Mar 15, 2019 0.0242 0.0242 0.0242 0 +0.00(+0.00%)
Mar 14, 2019 0.0242 0.0242 0.0242 0.0242 210 +0.00(+16.35%)
Mar 08, 2019 0.0208 0.0208 0.0208 0 +0.00(+0.00%)
Feb 28, 2019 0.0208 0.0208 0.0208 0 +0.00(+0.00%)
Feb 26, 2019 0.0208 0.0208 0.0208 0 -0.00(-0.95%)
Feb 20, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 14, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 13, 2019 0.0210 0.0210 0.0210 8 +0.00(+0.00%)
Feb 05, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 01, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jan 30, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jan 29, 2019 0.0244 0.0244 0.0210 0.0210 915 -0.01(-36.36%)
Jan 28, 2019 0.0330 0.0330 0.0330 0.0330 20,038 +0.01(+24.06%)
Jan 22, 2019 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Jan 18, 2019 0.0267 0.0267 0.0266 0.0266 1,600 +0.01(+26.67%)
Jan 16, 2019 0.0210 0.0210 0.0210 0 -0.00(-11.02%)
Jan 14, 2019 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Jan 08, 2019 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Jan 07, 2019 0.0236 0.0236 0.0236 66 +0.00(+0.00%)
Dec 31, 2018 0.0236 0.0236 0.0236 0 -0.00(-0.42%)
Dec 24, 2018 0.0237 0.0237 0.0237 0 -0.00(-14.44%)
Dec 18, 2018 0.0277 0.0277 0.0277 0 +0.00(+11.69%)
Dec 13, 2018 0.0248 0.0248 0.0248 0 +0.00(+0.00%)
Dec 11, 2018 0.0248 0.0248 0.0248 0 +0.00(+0.00%)
Dec 06, 2018 0.0248 0.0248 0.0248 0 -0.01(-17.33%)
Dec 03, 2018 0.0300 0.0300 0.0300 0 -0.00(-2.91%)
Nov 29, 2018 0.0309 0.0309 0.0309 0 +0.00(+0.00%)
Nov 19, 2018 0.0309 0.0309 0.0309 0 +0.00(+0.00%)
Nov 13, 2018 0.0309 0.0309 0.0309 0 -0.00(-0.32%)
Nov 07, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 06, 2018 0.0310 0.0310 0.0310 0.0310 150 -0.01(-20.51%)
Oct 30, 2018 0.0390 0.0390 0.0390 0 +0.01(+21.87%)
Oct 18, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Oct 15, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Oct 12, 2018 0.0320 0.0320 0.0320 0.0320 600 +0.00(+3.56%)
Oct 11, 2018 0.0309 0.0309 0.0309 0.0309 150 -0.02(-33.41%)
Oct 03, 2018 0.0464 0.0464 0.0464 0 +0.01(+32.57%)
Oct 02, 2018 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Oct 01, 2018 0.0350 0.0350 0.0350 15 +0.00(+0.00%)
Sep 28, 2018 0.0350 0.0350 0.0350 6 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 25, 2018 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Sep 20, 2018 0.0370 0.0370 0.0370 50 +0.00(+0.00%)
Sep 19, 2018 0.0370 0.0370 0.0370 50 +0.00(+0.00%)
Sep 18, 2018 0.0370 0.0370 0.0370 35 +0.00(+0.00%)
Sep 14, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Sep 13, 2018 0.0370 0.0370 0.0370 0.0370 5,568 +0.00(+6.02%)
Sep 11, 2018 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Sep 07, 2018 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Sep 06, 2018 0.0349 0.0349 0.0349 0.0349 445 -0.01(-29.49%)
Sep 05, 2018 0.0495 0.0495 0.0495 0.0495 1,100 +0.01(+13.79%)
Sep 04, 2018 0.0435 0.0435 0.0435 0.0435 30,000 +0.01(+29.85%)
Aug 30, 2018 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Aug 27, 2018 0.0335 0.0335 0.0335 0 +0.01(+26.42%)
Aug 24, 2018 0.0265 0.0265 0.0265 8 +0.00(+0.00%)
Aug 22, 2018 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Aug 21, 2018 0.0265 0.0265 0.0265 40 +0.00(+0.00%)
Aug 20, 2018 0.0265 0.0265 0.0265 0.0265 230 -0.00(-0.38%)
Aug 17, 2018 0.0266 0.0266 0.0266 20 +0.00(+0.00%)
Aug 14, 2018 0.0266 0.0266 0.0266 0 +0.00(+4.72%)
Aug 13, 2018 0.0254 0.0254 0.0254 25 +0.00(+0.00%)
Aug 10, 2018 0.0254 0.0254 0.0254 0.0254 200 -0.00(-1.17%)
Aug 09, 2018 0.0257 0.0257 0.0257 20,000 +0.00(+0.00%)
Aug 07, 2018 0.0257 0.0257 0.0257 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.0333 0.0333 0.0333 0.0333 1,250 -0.00(-10.24%)
Jul 26, 2018 0.0371 0.0371 0.0371 0 -0.00(-6.67%)
Jul 18, 2018 0.0398 0.0398 0.0398 0 +0.00(+1.92%)
Jul 17, 2018 0.0390 0.0390 0.0390 0.0390 303 +0.01(+18.18%)
Jul 05, 2018 0.0330 0.0330 0.0330 0 +0.01(+52.78%)
Jun 15, 2018 0.0216 0.0216 0.0216 0 -0.01(-39.66%)
Jun 13, 2018 0.0358 0.0358 0.0358 0 +0.00(+12.23%)
Jun 12, 2018 0.0316 0.0319 0.0316 0.0319 3,250 +0.00(+7.41%)
Jun 04, 2018 0.0297 0.0297 0.0297 0 -0.00(-1.00%)
May 21, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.54%)
May 11, 2018 0.0321 0.0321 0.0321 0 -0.00(-13.24%)
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.