Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 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 29, 2021 2.320 2.330 2.110 2.140 951,579 -0.17(-7.36%)
Jan 28, 2021 2.100 2.360 2.100 2.310 1,294,148 +0.20(+9.48%)
Jan 27, 2021 2.130 2.150 1.980 2.110 2,845,041 -0.18(-7.86%)
Jan 26, 2021 2.460 2.460 2.280 2.290 1,289,268 -0.18(-7.29%)
Jan 25, 2021 2.590 2.640 2.410 2.470 1,175,850 -0.11(-4.26%)
Jan 22, 2021 2.530 2.590 2.470 2.580 1,116,801 -0.04(-1.53%)
Jan 21, 2021 2.490 2.640 2.490 2.620 1,508,580 +0.15(+6.07%)
Jan 20, 2021 2.350 2.490 2.350 2.470 1,383,972 +0.17(+7.39%)
Jan 19, 2021 2.200 2.330 2.200 2.300 834,508 +0.12(+5.50%)
Jan 18, 2021 2.210 2.230 2.160 2.180 449,719 -0.02(-0.91%)
Jan 15, 2021 2.280 2.290 2.150 2.200 1,355,346 -0.13(-5.58%)
Jan 14, 2021 2.260 2.350 2.260 2.330 1,015,384 +0.08(+3.56%)
Jan 13, 2021 2.200 2.270 2.190 2.250 1,085,145 -0.05(-2.17%)
Jan 12, 2021 2.120 2.320 2.120 2.300 1,654,929 +0.05(+2.22%)
Jan 11, 2021 2.210 2.250 2.110 2.250 1,501,526 -0.11(-4.66%)
Jan 08, 2021 2.380 2.400 2.270 2.360 1,192,501 -0.02(-0.84%)
Jan 07, 2021 2.180 2.420 2.170 2.380 1,758,831 +0.20(+9.17%)
Jan 06, 2021 2.020 2.200 2.010 2.180 1,521,747 +0.19(+9.55%)
Jan 05, 2021 1.890 2.040 1.890 1.990 1,278,640 +0.12(+6.42%)
Jan 04, 2021 1.850 1.890 1.830 1.870 534,751 +0.06(+3.31%)
Dec 31, 2020 1.810 1.810 1.810 0 -0.03(-1.63%)
Dec 30, 2020 1.810 1.880 1.800 1.840 650,896 +0.05(+2.79%)
Dec 29, 2020 1.800 1.830 1.760 1.790 456,387 -0.05(-2.72%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.01(+0.55%)
Dec 23, 2020 1.710 1.850 1.710 1.830 666,226 +0.12(+7.02%)
Dec 22, 2020 1.780 1.820 1.710 1.710 748,136 -0.08(-4.47%)
Dec 21, 2020 1.740 1.800 1.690 1.790 1,005,544 -0.01(-0.56%)
Dec 18, 2020 1.680 1.800 1.630 1.800 2,206,811 +0.12(+7.14%)
Dec 17, 2020 1.660 1.730 1.660 1.680 1,310,982 +0.05(+3.07%)
Dec 16, 2020 1.550 1.650 1.530 1.630 1,127,464 +0.12(+7.95%)
Dec 15, 2020 1.490 1.530 1.480 1.510 658,204 +0.03(+2.03%)
Dec 14, 2020 1.540 1.580 1.470 1.480 653,196 -0.06(-3.90%)
Dec 11, 2020 1.570 1.600 1.520 1.540 691,893 -0.07(-4.35%)
Dec 10, 2020 1.500 1.610 1.500 1.610 975,971 +0.13(+8.78%)
Dec 09, 2020 1.540 1.540 1.410 1.480 1,245,408 -0.04(-2.63%)
Dec 08, 2020 1.610 1.610 1.500 1.520 1,186,168 -0.11(-6.75%)
Dec 07, 2020 1.630 1.650 1.600 1.630 920,335 +0.00(+0.00%)
Dec 04, 2020 1.570 1.650 1.570 1.630 865,588 +0.09(+5.84%)
Dec 03, 2020 1.550 1.620 1.530 1.540 676,677 -0.01(-0.65%)
Dec 02, 2020 1.640 1.650 1.530 1.550 1,373,655 -0.09(-5.49%)
Dec 01, 2020 1.660 1.730 1.610 1.640 1,526,535 +0.05(+3.14%)
Nov 30, 2020 1.530 1.650 1.530 1.590 3,319,647 +0.08(+5.30%)
Nov 27, 2020 1.490 1.520 1.480 1.510 1,231,925 +0.04(+2.72%)
Nov 26, 2020 1.370 1.480 1.370 1.470 1,429,023 +0.09(+6.52%)
Nov 25, 2020 1.400 1.400 1.360 1.380 404,572 +0.00(+0.00%)
Nov 24, 2020 1.350 1.420 1.350 1.380 1,386,778 +0.06(+4.55%)
Nov 23, 2020 1.330 1.350 1.300 1.320 1,198,361 +0.01(+0.76%)
Nov 20, 2020 1.230 1.340 1.230 1.310 1,523,621 +0.11(+9.17%)
Nov 19, 2020 1.190 1.210 1.180 1.200 144,818 +0.00(+0.00%)
Nov 18, 2020 1.250 1.250 1.190 1.200 235,570 -0.01(-0.83%)
Nov 17, 2020 1.230 1.240 1.180 1.210 474,313 -0.03(-2.42%)
Nov 16, 2020 1.200 1.250 1.170 1.240 1,094,112 +0.08(+6.90%)
Nov 13, 2020 1.130 1.170 1.130 1.160 928,737 +0.01(+0.87%)
Nov 12, 2020 1.150 1.170 1.130 1.150 1,075,446 -0.01(-0.86%)
Nov 11, 2020 1.150 1.180 1.150 1.160 613,297 -0.03(-2.52%)
Nov 10, 2020 1.200 1.210 1.160 1.190 487,843 -0.02(-1.65%)
Nov 09, 2020 1.240 1.320 1.160 1.210 2,227,374 -0.06(-4.72%)
Nov 06, 2020 1.190 1.270 1.180 1.270 2,360,509 +0.09(+7.63%)
Nov 05, 2020 1.150 1.190 1.140 1.180 829,322 +0.06(+5.36%)
Nov 04, 2020 1.150 1.180 1.100 1.120 527,733 -0.02(-1.75%)
Nov 03, 2020 1.160 1.160 1.100 1.140 945,133 +0.02(+1.79%)
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.