Coppernico Metals Inc (QB) (CPPMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0073 | -4.25655976676 | 0.1715 | 0.17184 | 0.14 | 156756 | 0.15177534 | CS |
| 4 | 0.0208 | 14.5048814505 | 0.1434 | 0.19 | 0.14 | 74519 | 0.16076197 | CS |
| 12 | -0.1473 | -47.2873194222 | 0.3115 | 0.3299 | 0.14 | 84217 | 0.20281501 | CS |
| 26 | -0.0358 | -17.9 | 0.2 | 0.41 | 0.01 | 58737 | 0.23195251 | CS |
| 52 | 0.1592 | 3184 | 0.005 | 0.41 | 1.0E-6 | 47951 | 0.19171227 | CS |
| 156 | -2.7058 | -94.2787456446 | 2.87 | 3.45 | 1.0E-6 | 96353 | 1.44660288 | CS |
| 260 | -0.4153 | -71.6652286454 | 0.5795 | 4.2 | 1.0E-6 | 109979 | 1.83804181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.161 | 0.0008 | 0.50 | 0.1659 | 0.17047 | 0.1602 | 24492 |
| 1737498540 | 0.1602 | 0.01036 | 6.91 | 0.158 | 0.164 | 0.14 | 61626 |
| 1737152880 | 0.14984 | -0.01656 | -9.95 | 0.1664 | 0.1664 | 0.1444 | 522684 |
| 1737066420 | 0.1664 | -0.0026 | -1.54 | 0.1715 | 0.17184 | 0.1664 | 18220 |
| 1736979720 | 0.169 | -0.0031 | -1.80 | 0.17685 | 0.17685 | 0.1685 | 17725 |
| 1736893380 | 0.1721 | 0.0101 | 6.23 | 0.166 | 0.1808 | 0.166 | 30000 |
| 1736806800 | 0.162 | -0.0125 | -7.16 | 0.17496 | 0.1799 | 0.162 | 18316 |
| 1736547720 | 0.1745 | -0.0005 | -0.29 | 0.175 | 0.18 | 0.1745 | 45156 |
| 1736375340 | 0.175 | -0.005 | -2.78 | 0.18 | 0.19 | 0.175 | 163479 |
| 1736288940 | 0.18 | 0.0055 | 3.15 | 0.176425 | 0.184485 | 0.176425 | 22792 |
| 1736202360 | 0.1745 | -0.0005 | -0.29 | 0.1745 | 0.18384 | 0.1745 | 51116 |
| 1735942980 | 0.175 | -0.005 | -2.78 | 0.182 | 0.1855 | 0.175 | 9082 |
| 1735856700 | 0.18 | 0.0043 | 2.45 | 0.1764 | 0.189 | 0.17 | 23633 |
| 1735683960 | 0.1757 | 0.0057 | 3.35 | 0.17 | 0.17745 | 0.17 | 60453 |
| 1735597740 | 0.17 | 0.0146 | 9.40 | 0.145 | 0.1814 | 0.145 | 100912 |
| 1735338000 | 0.1554 | 0.0154 | 11.00 | 0.1582 | 0.19 | 0.15 | 41233 |
| 1735252020 | 0.14 | -0.02874 | -17.03 | 0.1434 | 0.17 | 0.14 | 55912 |
| 1735078200 | 0.16874 | 0.00374 | 2.27 | 0.17016 | 0.1739 | 0.1648 | 41166 |
| 1734992400 | 0.165 | -0.0078 | -4.51 | 0.1636 | 0.18 | 0.1636 | 12222 |
| 1734733200 | 0.1728 | -0.004 | -2.26 | 0.1636 | 0.19 | 0.1636 | 61274 |
| 1734646800 | 0.1768 | 0.0072 | 4.25 | 0.1752 | 0.17685 | 0.1595 | 23355 |
| 1734560940 | 0.1696 | 0.0171 | 11.21 | 0.16 | 0.185 | 0.16 | 57658 |
| 1734474360 | 0.1525 | -0.01535 | -9.15 | 0.155 | 0.1715 | 0.15 | 24249 |
| 1734388140 | 0.16785 | 0.0087 | 5.47 | 0.1734999 | 0.1734999 | 0.15505 | 100555 |
| 1734128940 | 0.15915 | -0.00401 | -2.46 | 0.1509 | 0.1683 | 0.1509 | 5239 |
| 1734042480 | 0.16316 | -0.00044 | -0.27 | 0.19 | 0.2 | 0.15945 | 68566 |
| 1733955900 | 0.1636 | -0.0094 | -5.43 | 0.1651 | 0.1818 | 0.1635 | 18917 |
| 1733869200 | 0.1729999 | 0.0129999 | 8.12 | 0.195 | 0.21 | 0.165 | 88924 |
| 1733782800 | 0.16 | -0.0125 | -7.25 | 0.1562 | 0.18 | 0.14375 | 224096 |
| 1733523600 | 0.1724999 | -0.01555 | -8.27 | 0.1608 | 0.1941 | 0.1445 | 208018 |
| 1733437500 | 0.18805 | 0.0039 | 2.12 | 0.17 | 0.2 | 0.17 | 28508 |
| 1733350980 | 0.18415 | -0.0009 | -0.49 | 0.18 | 0.19 | 0.17 | 19753 |
| 1733264700 | 0.18505 | -0.01495 | -7.48 | 0.1942 | 0.21 | 0.17 | 74052 |
| 1733178180 | 0.2 | -0.0013 | -0.65 | 0.2 | 0.21 | 0.19 | 74015 |
| 1732918200 | 0.2013 | 0.00455 | 2.31 | 0.1953 | 0.202 | 0.19 | 10650 |
| 1732746540 | 0.19675 | 0.00175 | 0.90 | 0.1936 | 0.21 | 0.18 | 100071 |
| 1732660140 | 0.195 | -0.0275 | -12.36 | 0.224974 | 0.235 | 0.195 | 171614 |
| 1732573560 | 0.2225 | -0.0081 | -3.51 | 0.25 | 0.25 | 0.2201 | 33474 |
| 1732314000 | 0.2306 | 0.0197 | 9.34 | 0.2275 | 0.2306 | 0.2072 | 55439 |
| 1732227900 | 0.2109 | 0.0043 | 2.08 | 0.2 | 0.2184 | 0.2 | 21121 |
| 1732141740 | 0.2066 | -0.0034 | -1.62 | 0.2 | 0.2272 | 0.2 | 49007 |
| 1732054800 | 0.21 | -0.0136 | -6.08 | 0.25 | 0.25 | 0.21 | 49411 |
| 1731968640 | 0.2236 | 0.0115 | 5.42 | 0.25 | 0.25 | 0.2 | 86145 |
| 1731709260 | 0.2121 | 0.0121 | 6.05 | 0.2093 | 0.2307 | 0.2056 | 38665 |
| 1731622800 | 0.2 | 0 | 0.00 | 0.23 | 0.23 | 0.2 | 31777 |
| 1731536760 | 0.2 | 0 | 0.00 | 0.215 | 0.28 | 0.2 | 94046 |
| 1731450480 | 0.2 | -0.05 | -20.00 | 0.26 | 0.26 | 0.2 | 93673 |
| 1731363600 | 0.25 | 0 | 0.00 | 0.25 | 0.263 | 0.2066 | 36778 |
| 1731104400 | 0.25 | 0 | 0.00 | 0.2498 | 0.3 | 0.2498 | 646718 |
| 1731018540 | 0.25 | 0 | 0.00 | 0.3 | 0.3 | 0.25 | 46770 |
| 1730931600 | 0.25 | -0.005 | -1.96 | 0.25 | 0.275 | 0.25 | 32337 |
| 1730845680 | 0.255 | 0 | 0.00 | 0.25 | 0.2575 | 0.25 | 77144 |
| 1730759160 | 0.255 | -0.025 | -8.93 | 0.3 | 0.3 | 0.25 | 157735 |
| 1730496420 | 0.28 | -0.0239 | -7.86 | 0.3 | 0.3299 | 0.28 | 107105 |
| 1730409780 | 0.3039 | -0.0011 | -0.36 | 0.3115 | 0.3299 | 0.3 | 294865 |
| 1730323500 | 0.305 | -0.0001 | -0.03 | 0.305 | 0.31 | 0.3 | 73931 |
| 1730237280 | 0.3051 | 0.0051 | 1.70 | 0.3 | 0.37 | 0.3 | 24881 |
| 1730150880 | 0.3 | -0.01 | -3.23 | 0.313043 | 0.313043 | 0.3 | 75846 |
| 1729891500 | 0.31 | -0.02 | -6.06 | 0.36 | 0.37 | 0.31 | 47663 |
| 1729805160 | 0.33 | 0.0028 | 0.86 | 0.35 | 0.35 | 0.3001 | 47923 |
| 1729718940 | 0.3272 | -0.0228 | -6.51 | 0.3308 | 0.3308 | 0.3272 | 18162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
