COPPER MTN MNG CORP Historical Stock Prices

CPPMF 
$0.793
*  
-0.084
-9.58 %
Get CPPMF Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading CPPMF now


Community Rating:
View:    CPPMF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.80  0.793  0.793 30,425
01/27/2015 0.88 0.88 0.877 0.877 32,060
01/26/2015 0.8733 0.875 0.8733 0.874 10,000
01/23/2015 0.9 0.9 0.8751 0.8751 18,750
01/22/2015 0.932 0.937 0.932 0.937 5,000
01/21/2015 0.9547 0.974 0.9547 0.9648 14,210
01/20/2015 0.98 0.99 0.97 0.97 45,650
01/16/2015 1.07 1.07 1.07 1.07 40,400
01/15/2015 1.004 1.01 1.004 1.01 11,000
01/14/2015 1.01 1.01 0.9491 0.97 77,125
01/13/2015 1.178 1.178 1.117 1.12 30,950
01/12/2015 1.2041 1.2338 1.2041 1.2338 10,350
01/09/2015 1.2956 1.2956 1.28 1.28 10,325
01/08/2015 1.339 1.339 1.3218 1.33 2,225
01/07/2015 1.32 1.365 1.32 1.365 21,004
01/06/2015 1.34 1.34 1.34 1.34 5,600
01/05/2015 1.33 1.33 1.33 1.33 50,000
01/02/2015 1.32 1.32 1.32 1.32 00
12/31/2014 1.32 1.32 1.32 1.32 15,000
12/30/2014 1.3083 1.3083 1.2825 1.2826 100,000
12/29/2014 1.3 1.3 1.3 1.3 11,000
12/26/2014 1.34 1.34 1.3 1.3 7,400
12/24/2014 1.3044 1.3044 1.3044 1.3044 00
12/23/2014 1.3044 1.3044 1.3044 1.3044 00
12/22/2014 1.3044 1.3044 1.3044 1.3044 30,660
12/19/2014 1.35 1.36 1.35 1.353 2,000
12/18/2014 1.3057 1.3057 1.3057 1.3057 00
12/17/2014 1.3261 1.3363 1.3013 1.3057 15,900
12/16/2014 1.201 1.201 1.2 1.2 5,000
12/15/2014 1.25 1.254 1.2 1.2 20,000
12/12/2014 1.33 1.332 1.303 1.303 15,000
12/11/2014 1.4 1.4 1.4 1.4 5,000
12/10/2014 1.46 1.46 1.46 1.46 00
12/09/2014 1.4153 1.4767 1.4153 1.46 6,200
12/08/2014 1.3851 1.4021 1.3851 1.4 11,000
12/05/2014 1.4397 1.48 1.4397 1.48 5,100
12/04/2014 1.53 1.53 1.53 1.53 00
12/03/2014 1.529 1.53 1.51 1.53 25,200
12/02/2014 1.53 1.53 1.53 1.53 2,000
12/01/2014 1.65 1.65 1.65 1.65 1,850
11/28/2014 1.8 1.8 1.6933 1.799 77,750
11/26/2014 1.9011 1.9011 1.9011 1.9011 00
11/25/2014 1.9009 1.9011 1.9 1.9011 2,225
11/24/2014 1.98 1.98 1.98 1.98 1,700
11/21/2014 2.0494 2.0494 1.9976 1.9976 25,100
11/20/2014 1.9004 1.9004 1.9004 1.9004 2,105
11/19/2014 1.91 1.91 1.91 1.91 2,250
11/18/2014 2 2 2 2 00
11/17/2014 2 2 2 2 00
11/14/2014 2 2 2 2 00
11/13/2014 2 2 2 2 00
11/12/2014 1.8771 2 1.87 2 29,500
11/11/2014 1.7123 1.7123 1.7123 1.7123 1,000
11/10/2014 1.7177 1.7177 1.71 1.71 3,300
11/07/2014 1.7306 1.7306 1.7306 1.7306 200
11/06/2014 1.7635 1.7635 1.7635 1.7635 00
11/05/2014 1.7635 1.7635 1.7635 1.7635 775
11/04/2014 1.8105 1.8105 1.8105 1.8105 00
11/03/2014 1.8024 1.8105 1.8024 1.8105 3,120
10/31/2014 1.8092 1.83 1.77 1.83 6,200
10/30/2014 1.8183 1.8183 1.8183 1.8183 00
10/29/2014 1.8183 1.8183 1.8183 1.8183 175
10/28/2014 1.794 1.794 1.794 1.794 1,300
10/27/2014 1.8 1.8 1.7928 1.7928 950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?