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 (%)
Nov 24, 2020 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Nov 20, 2020 0.0455 0.0455 0.0455 0 +0.00(+7.31%)
Nov 17, 2020 0.0424 0.0424 0.0424 0 +0.00(+0.00%)
Nov 11, 2020 0.0424 0.0424 0.0424 0 +0.00(+0.00%)
Nov 10, 2020 0.0424 0.0424 0.0424 0.0424 7,800 +0.01(+38.11%)
Nov 03, 2020 0.0307 0.0307 0.0307 0 -0.01(-23.25%)
Oct 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2020 0.0400 0.0400 0.0400 5 +0.00(+0.00%)
Oct 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 600 +0.00(+1.27%)
Oct 16, 2020 0.0395 0.0395 0.0395 0.0395 500 -0.00(-1.25%)
Oct 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2020 0.0400 0.0400 0.0400 0.0400 600 +0.00(+2.56%)
Oct 12, 2020 0.0390 0.0390 0.0390 1 +0.00(+0.00%)
Oct 09, 2020 0.0390 0.0390 0.0390 1 +0.00(+0.00%)
Oct 07, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 28, 2020 0.0390 0.0390 0.0390 0 -0.00(-3.70%)
Sep 23, 2020 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Sep 21, 2020 0.0405 0.0405 0.0405 0 +0.00(+9.46%)
Sep 18, 2020 0.0370 0.0370 0.0370 25 +0.00(+0.00%)
Sep 17, 2020 0.0391 0.0391 0.0370 0.0370 3,500 +0.00(+0.00%)
Sep 16, 2020 0.0370 0.0370 0.0370 33 +0.00(+0.00%)
Sep 15, 2020 0.0370 0.0370 0.0370 5 +0.00(+0.00%)
Sep 14, 2020 0.0370 0.0370 0.0370 20 +0.00(+0.00%)
Sep 11, 2020 0.0370 0.0370 0.0370 0.0370 50,000 +0.00(+0.00%)
Sep 09, 2020 0.0370 0.0370 0.0370 0 -0.01(-15.91%)
Sep 08, 2020 0.0440 0.0440 0.0440 25 +0.00(+0.00%)
Sep 02, 2020 0.0440 0.0440 0.0440 0 -0.01(-11.11%)
Sep 01, 2020 0.0495 0.0495 0.0495 0.0495 3,000 +0.01(+19.85%)
Aug 31, 2020 0.0358 0.0413 0.0358 0.0413 11,200 +0.01(+34.09%)
Aug 28, 2020 0.0308 0.0308 0.0308 27 +0.00(+0.00%)
Aug 27, 2020 0.0308 0.0308 0.0308 0.0308 101 +0.00(+5.48%)
Aug 26, 2020 0.0292 0.0292 0.0292 0.0292 185 -0.00(-6.11%)
Aug 25, 2020 0.0311 0.0311 0.0311 0.0311 101 -0.01(-15.49%)
Aug 24, 2020 0.0368 0.0368 0.0368 0.0368 121 +0.00(+6.98%)
Aug 21, 2020 0.0484 0.0484 0.0344 0.0344 3,200 -0.02(-34.97%)
Aug 20, 2020 0.0529 0.0529 0.0529 0.0529 402 +0.01(+23.02%)
Aug 19, 2020 0.0430 0.0430 0.0430 10 +0.00(+0.00%)
Aug 18, 2020 0.0430 0.0430 0.0430 0.0430 3,010 +0.02(+74.80%)
Aug 17, 2020 0.0246 0.0246 0.0246 20 +0.00(+0.00%)
Aug 12, 2020 0.0246 0.0246 0.0246 0 +0.00(+2.50%)
Aug 11, 2020 0.0243 0.0243 0.0240 0.0240 6,900 -0.00(-0.83%)
Aug 10, 2020 0.0242 0.0242 0.0242 0.0242 100 -0.01(-24.14%)
Aug 07, 2020 0.0319 0.0319 0.0319 0.0319 300 -0.00(-13.08%)
Aug 06, 2020 0.0367 0.0367 0.0367 50 +0.00(+0.00%)
Aug 05, 2020 0.0367 0.0367 0.0367 0.0367 30,010 +0.01(+41.15%)
Aug 04, 2020 0.0260 0.0260 0.0260 0.0260 2,857 +0.00(+12.55%)
Jul 31, 2020 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Jul 30, 2020 0.0235 0.0235 0.0231 0.0231 735 -0.01(-33.81%)
Jul 27, 2020 0.0349 0.0349 0.0349 0 +0.00(+9.06%)
Jul 23, 2020 0.0320 0.0320 0.0320 0 -0.00(-12.33%)
Jul 22, 2020 0.0348 0.0365 0.0340 0.0365 61,065 +0.01(+29.89%)
Jul 21, 2020 0.0390 0.0390 0.0281 0.0281 6,958 -0.00(-6.95%)
Jul 17, 2020 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 15, 2020 0.0302 0.0302 0.0302 0 -0.01(-18.38%)
Jul 13, 2020 0.0370 0.0370 0.0370 0 -0.00(-9.54%)
Jul 10, 2020 0.0355 0.0409 0.0355 0.0409 2,600 +0.00(+6.23%)
Jul 09, 2020 0.0408 0.0443 0.0385 0.0385 11,099 -0.00(-5.64%)
Jul 08, 2020 0.0320 0.0408 0.0320 0.0408 10,100 +0.01(+16.57%)
Jul 07, 2020 0.0332 0.0350 0.0332 0.0350 2,070 +0.01(+29.63%)
Jul 06, 2020 0.0345 0.0345 0.0196 0.0270 21,016 -0.01(-23.08%)
Jul 02, 2020 0.0300 0.0351 0.0270 0.0351 130,000 +0.01(+34.48%)
Jun 30, 2020 0.0261 0.0261 0.0261 0 +0.00(+12.50%)
Jun 25, 2020 0.0232 0.0232 0.0232 0 -0.01(-34.09%)
Jun 24, 2020 0.0352 0.0352 0.0352 0.0352 3,001 -0.00(-5.63%)
Jun 23, 2020 0.0373 0.0373 0.0373 5 +0.00(+0.00%)
Jun 22, 2020 0.0373 0.0373 0.0373 2 +0.00(+0.00%)
Jun 17, 2020 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Jun 16, 2020 0.0373 0.0373 0.0373 20 +0.00(+0.00%)
Jun 12, 2020 0.0373 0.0373 0.0373 0 +0.01(+45.70%)
Jun 10, 2020 0.0256 0.0256 0.0256 0 +0.02(+141.51%)
Jun 08, 2020 0.0106 0.0106 0.0106 0 +0.00(+0.00%)
Jun 03, 2020 0.0106 0.0106 0.0106 0 +0.00(+0.00%)
Jun 02, 2020 0.0106 0.0106 0.0106 0.0106 810 -0.00(-9.40%)
Jun 01, 2020 0.0117 0.0117 0.0117 1 +0.00(+0.00%)
May 29, 2020 0.0117 0.0117 0.0117 50 +0.00(+0.00%)
May 28, 2020 0.0117 0.0117 0.0117 5 +0.00(+0.00%)
May 21, 2020 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
May 20, 2020 0.0124 0.0124 0.0117 0.0117 74,000 +0.00(+17.00%)
May 19, 2020 0.0100 0.0100 0.0100 50 +0.00(+0.00%)
May 18, 2020 0.0100 0.0100 0.0100 50 +0.00(+0.00%)
May 12, 2020 0.0100 0.0100 0.0100 0 -0.00(-19.35%)
May 08, 2020 0.0124 0.0124 0.0124 0 +0.00(+0.00%)
May 05, 2020 0.0124 0.0124 0.0124 0 +0.00(+24.00%)
Apr 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 29, 2020 0.0100 0.0100 0.0100 0.0100 2,850 -0.00(-28.57%)
Apr 28, 2020 0.0087 0.0140 0.0087 0.0140 5,150 +0.00(+0.00%)
Apr 27, 2020 0.0140 0.0140 0.0140 0.0140 15,000 +0.00(+53.85%)
Apr 24, 2020 0.0091 0.0091 0.0091 0.0091 500 -0.01(-46.47%)
Apr 23, 2020 0.0170 0.0170 0.0170 0.0170 50,000 +0.01(+70.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Apr 15, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 07, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 02, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 01, 2020 0.0130 0.0130 0.0130 0.0130 2,500 -0.00(-9.09%)
Mar 31, 2020 0.0143 0.0143 0.0143 50 +0.00(+0.00%)
Mar 30, 2020 0.0143 0.0143 0.0143 10 +0.00(+0.00%)
Mar 26, 2020 0.0143 0.0143 0.0143 0 +0.00(+0.00%)
Mar 24, 2020 0.0143 0.0143 0.0143 0 +0.00(+16.26%)
Mar 23, 2020 0.0123 0.0123 0.0123 13 +0.00(+0.00%)
Mar 20, 2020 0.0123 0.0123 0.0123 37 +0.00(+0.00%)
Mar 19, 2020 0.0123 0.0123 0.0123 38 +0.00(+0.00%)
Mar 18, 2020 0.0123 0.0123 0.0123 15 +0.00(+0.00%)
Mar 17, 2020 0.0123 0.0123 0.0123 112 +0.00(+0.00%)
Mar 16, 2020 0.0123 0.0123 0.0123 0.0123 260 -0.01(-37.56%)
Mar 13, 2020 0.0197 0.0197 0.0197 32 +0.00(+0.00%)
Mar 12, 2020 0.0197 0.0197 0.0197 0.0197 32,020 +0.01(+48.12%)
Mar 10, 2020 0.0133 0.0133 0.0133 0 -0.01(-32.49%)
Mar 09, 2020 0.0197 0.0197 0.0197 0.0197 18,000 +0.00(+34.01%)
Mar 06, 2020 0.0147 0.0147 0.0147 25 +0.00(+0.00%)
Mar 05, 2020 0.0147 0.0147 0.0147 25 +0.00(+0.00%)
Feb 28, 2020 0.0147 0.0147 0.0147 0 -0.00(-12.50%)
Feb 27, 2020 0.0168 0.0168 0.0168 3 +0.00(+0.00%)
Feb 26, 2020 0.0168 0.0168 0.0168 0.0168 513 +0.00(+1.20%)
Feb 24, 2020 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Feb 21, 2020 0.0166 0.0166 0.0166 25 +0.00(+0.00%)
Feb 18, 2020 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Feb 12, 2020 0.0166 0.0166 0.0166 0 +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.