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 (%)
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%)
May 08, 2018 0.0370 0.0370 0.0370 0 +0.00(+1.37%)
Apr 30, 2018 0.0365 0.0365 0.0365 62 +0.00(+10.61%)
Apr 16, 2018 0.0330 0.0330 0.0330 0 -0.00(-10.81%)
Apr 12, 2018 0.0370 0.0370 0.0370 0 +0.00(+14.91%)
Apr 06, 2018 0.0322 0.0322 0.0322 0 -0.01(-19.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+25.55%)
Mar 29, 2018 0.0319 0.0319 0.0319 50 -0.00(-7.89%)
Mar 21, 2018 0.0346 0.0346 0.0346 25 -0.00(-1.45%)
Mar 20, 2018 0.0351 0.0351 0.0351 0.0351 100 -0.02(-30.91%)
Mar 16, 2018 0.0508 0.0508 0.0508 0 -0.00(-1.55%)
Feb 13, 2018 0.0516 0.0516 0.0516 0 +0.01(+21.70%)
Feb 09, 2018 0.0424 0.0424 0.0424 0 -0.01(-20.00%)
Feb 08, 2018 0.0530 0.0530 0.0530 0.0530 2,000 -0.00(-3.81%)
Jan 23, 2018 0.0551 0.0551 0.0551 10 -0.01(-15.23%)
Jan 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+6.93%)
Jan 04, 2018 0.0608 0.0608 0.0608 0 -0.01(-9.00%)
Jan 03, 2018 0.0678 0.0678 0.0668 0.0668 20,055 +0.01(+11.33%)
Dec 19, 2017 0.0600 0.0600 0.0600 1 -0.00(-1.64%)
Dec 18, 2017 0.0610 0.0610 0.0610 0.0610 2,010 -0.00(-3.02%)
Dec 15, 2017 0.0629 0.0629 0.0629 0.0629 523 +0.01(+10.16%)
Dec 11, 2017 0.0571 0.0571 0.0571 7 -0.00(-1.89%)
Dec 08, 2017 0.0582 0.0582 0.0582 0.0582 755 -0.00(-4.59%)
Dec 07, 2017 0.0610 0.0610 0.0610 0.0610 15,000 +0.01(+12.83%)
Dec 04, 2017 0.0541 0.0541 0.0541 75 -0.00(-6.47%)
Dec 01, 2017 0.0667 0.0667 0.0578 0.0578 4,049 -0.01(-12.42%)
Nov 30, 2017 0.0660 0.0660 0.0660 0.0660 200 +0.01(+14.78%)
Nov 20, 2017 0.0575 0.0575 0.0575 7 +0.01(+19.79%)
Nov 17, 2017 0.0480 0.0480 0.0480 0.0480 495 +0.00(+9.09%)
Nov 14, 2017 0.0440 0.0440 0.0440 0 -0.01(-25.42%)
Nov 13, 2017 0.0550 0.0550 0.0550 0.0590 8,682 +0.01(+13.24%)
Nov 07, 2017 0.0521 0.0521 0.0521 0 +0.00(+3.78%)
Oct 31, 2017 0.0502 0.0502 0.0502 0 -0.02(-25.07%)
Oct 11, 2017 0.0670 0.0670 0.0670 20 +0.00(+0.00%)
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.