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 (%)
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%)
Oct 03, 2017 0.0670 0.0670 0.0670 0 -0.00(-3.32%)
Sep 28, 2017 0.0693 0.0693 0.0693 33 +0.00(+5.32%)
Sep 25, 2017 0.0658 0.0658 0.0658 0 -0.00(-0.30%)
Sep 20, 2017 0.0660 0.0660 0.0660 0 +0.00(+1.85%)
Sep 15, 2017 0.0648 0.0648 0.0648 0 -0.01(-7.43%)
Sep 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+20.69%)
Aug 29, 2017 0.0580 0.0580 0.0580 0 -0.01(-15.70%)
Aug 18, 2017 0.0688 0.0688 0.0688 0 +0.00(+6.50%)
Aug 17, 2017 0.0646 0.0646 0.0646 0.0646 6,000 +0.00(+7.67%)
Aug 15, 2017 0.0600 0.0600 0.0600 22 -0.01(-15.13%)
Aug 03, 2017 0.0707 0.0707 0.0707 0 -0.00(-3.15%)
Jul 26, 2017 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jul 25, 2017 0.0660 0.0700 0.0660 0.0700 10,010 +0.02(+32.83%)
Jul 21, 2017 0.0527 0.0527 0.0527 0 -0.01(-10.68%)
Jul 03, 2017 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jun 28, 2017 0.0590 0.0590 0.0590 0 +0.01(+13.24%)
Jun 27, 2017 0.0521 0.0521 0.0521 0.0521 200 -0.01(-22.12%)
Jun 21, 2017 0.0669 0.0669 0.0669 10 +0.01(+20.32%)
Jun 16, 2017 0.0556 0.0556 0.0556 0 -0.02(-25.97%)
Jun 07, 2017 0.0751 0.0751 0.0751 0 +0.02(+42.78%)
Jun 05, 2017 0.0526 0.0526 0.0526 0 -0.02(-24.64%)
Jun 02, 2017 0.0698 0.0698 0.0698 0.0698 8,000 +0.02(+39.60%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 560 -0.01(-14.24%)
May 25, 2017 0.0583 0.0583 0.0583 0 +0.01(+12.98%)
May 09, 2017 0.0516 0.0516 0.0516 0 -0.01(-20.37%)
May 04, 2017 0.0648 0.0648 0.0648 0 -0.00(-1.82%)
Apr 25, 2017 0.0660 0.0660 0.0660 0 +0.00(+4.85%)
Apr 24, 2017 0.0630 0.0630 0.0630 0.0630 115 -0.01(-13.05%)
Apr 13, 2017 0.0724 0.0724 0.0724 0 +0.00(+4.17%)
Apr 11, 2017 0.0695 0.0695 0.0695 50 -0.01(-9.15%)
Apr 07, 2017 0.0765 0.0765 0.0765 0 +0.00(+6.40%)
Apr 06, 2017 0.0760 0.0760 0.0719 0.0719 40,655 -0.00(-2.57%)
Apr 04, 2017 0.0738 0.0738 0.0738 5 -0.00(-0.81%)
Mar 31, 2017 0.0744 0.0744 0.0744 0 +0.00(+4.79%)
Mar 30, 2017 0.0705 0.0710 0.0705 0.0710 510 +0.00(+1.00%)
Mar 29, 2017 0.0703 0.0703 0.0703 0.0703 5,000 +0.01(+17.17%)
Mar 23, 2017 0.0600 0.0600 0.0600 50 -0.00(-1.32%)
Mar 22, 2017 0.0625 0.0625 0.0608 0.0608 1,585 -0.00(-6.32%)
Mar 20, 2017 0.0649 0.0649 0.0649 2 +0.01(+13.86%)
Mar 17, 2017 0.0570 0.0570 0.0570 0.0570 575 +0.06(+5600.00%)
Mar 15, 2017 0.0010 0.0010 0.0010 0 -0.06(-98.46%)
Mar 09, 2017 0.0650 0.0650 0.0650 100 -0.00(-2.99%)
Mar 06, 2017 0.0670 0.0670 0.0670 82 +0.00(+6.35%)
Feb 27, 2017 0.0630 0.0630 0.0630 20 -0.02(-20.05%)
Feb 22, 2017 0.0788 0.0788 0.0788 15 +0.00(+1.03%)
Feb 21, 2017 0.0780 0.0780 0.0780 0.0780 250 -0.00(-3.70%)
Feb 17, 2017 0.0810 0.0810 0.0810 0 -0.01(-9.29%)
Feb 16, 2017 0.0893 0.0893 0.0893 0.0893 600 -0.00(-1.87%)
Feb 15, 2017 0.0910 0.0910 0.0910 0.0910 4,050 +0.02(+24.66%)
Feb 10, 2017 0.0730 0.0730 0.0730 0 -0.01(-9.88%)
Feb 08, 2017 0.0810 0.0810 0.0810 2 -0.01(-6.90%)
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.