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 (%)
Nov 28, 2014 2.060 2.060 1.920 1.940 662,413 -0.18(-8.49%)
Nov 27, 2014 2.170 2.170 2.080 2.120 116,453 -0.04(-1.85%)
Nov 26, 2014 2.150 2.200 2.110 2.160 226,127 +0.01(+0.47%)
Nov 25, 2014 2.180 2.190 2.150 2.150 823,040 -0.02(-0.92%)
Nov 24, 2014 2.230 2.250 2.160 2.170 180,372 -0.07(-3.13%)
Nov 21, 2014 2.260 2.340 2.200 2.240 1,275,121 +0.06(+2.75%)
Nov 20, 2014 2.080 2.190 2.080 2.180 171,416 +0.09(+4.31%)
Nov 19, 2014 2.210 2.220 2.090 2.090 219,913 -0.13(-5.86%)
Nov 18, 2014 2.150 2.270 2.150 2.220 131,027 +0.02(+0.91%)
Nov 17, 2014 2.070 2.230 2.070 2.200 230,020 +0.06(+2.80%)
Nov 14, 2014 2.080 2.190 2.080 2.140 168,198 +0.05(+2.39%)
Nov 13, 2014 2.240 2.240 2.080 2.090 277,740 -0.13(-5.86%)
Nov 12, 2014 2.050 2.290 2.050 2.220 756,637 +0.23(+11.56%)
Nov 11, 2014 1.950 2.020 1.900 1.990 206,698 +0.04(+2.05%)
Nov 10, 2014 2.010 2.020 1.930 1.950 124,551 -0.01(-0.51%)
Nov 07, 2014 1.900 1.980 1.900 1.960 211,070 +0.08(+4.26%)
Nov 06, 2014 1.980 1.980 1.860 1.880 261,133 -0.06(-3.09%)
Nov 05, 2014 2.020 2.030 1.940 1.940 132,784 -0.04(-2.02%)
Nov 04, 2014 2.050 2.050 1.960 1.980 319,576 -0.08(-3.88%)
Nov 03, 2014 2.070 2.080 2.010 2.060 120,360 -0.03(-1.44%)
Oct 31, 2014 2.020 2.090 1.980 2.090 219,935 +0.12(+6.09%)
Oct 30, 2014 2.010 2.030 1.930 1.970 260,244 -0.05(-2.48%)
Oct 29, 2014 2.120 2.120 2.000 2.020 362,269 -0.08(-3.81%)
Oct 28, 2014 2.040 2.100 1.990 2.100 212,064 +0.12(+6.06%)
Oct 27, 2014 2.070 2.070 1.940 1.980 225,799 -0.05(-2.46%)
Oct 24, 2014 2.060 2.090 2.010 2.030 127,381 -0.05(-2.40%)
Oct 23, 2014 2.070 2.150 2.070 2.080 80,117 -0.02(-0.95%)
Oct 22, 2014 2.180 2.180 2.040 2.100 324,588 -0.07(-3.23%)
Oct 21, 2014 2.060 2.170 2.050 2.170 287,725 +0.18(+9.05%)
Oct 20, 2014 1.970 2.000 1.910 1.990 216,100 +0.05(+2.58%)
Oct 17, 2014 1.900 1.980 1.880 1.940 389,497 +0.09(+4.86%)
Oct 16, 2014 1.840 1.840 1.760 1.850 664,734 -0.03(-1.60%)
Oct 15, 2014 1.990 1.990 1.840 1.880 954,789 -0.13(-6.47%)
Oct 14, 2014 2.050 2.060 1.960 2.010 982,641 -0.02(-0.99%)
Oct 10, 2014 2.030 2.030 2.030 0 -0.13(-6.02%)
Oct 09, 2014 2.220 2.220 2.110 2.160 305,304 -0.04(-1.82%)
Oct 08, 2014 2.250 2.250 2.120 2.200 182,146 -0.01(-0.45%)
Oct 07, 2014 2.210 2.220 2.190 2.210 105,540 -0.02(-0.90%)
Oct 06, 2014 2.210 2.260 2.180 2.230 220,669 +0.08(+3.72%)
Oct 03, 2014 2.210 2.220 2.110 2.150 295,891 -0.09(-4.02%)
Oct 02, 2014 2.250 2.260 2.170 2.240 314,007 -0.05(-2.18%)
Oct 01, 2014 2.430 2.430 2.290 2.290 200,196 -0.13(-5.37%)
Sep 30, 2014 2.490 2.530 2.420 2.420 262,857 -0.10(-3.97%)
Sep 29, 2014 2.390 2.540 2.330 2.520 403,260 +0.11(+4.56%)
Sep 26, 2014 2.390 2.430 2.330 2.410 506,478 +0.03(+1.26%)
Sep 25, 2014 2.400 2.410 2.330 2.380 314,278 -0.03(-1.24%)
Sep 24, 2014 2.440 2.460 2.360 2.410 707,756 -0.01(-0.41%)
Sep 23, 2014 2.450 2.450 2.380 2.420 353,071 +0.02(+0.83%)
Sep 22, 2014 2.600 2.600 2.350 2.400 1,280,257 -0.26(-9.77%)
Sep 19, 2014 2.670 2.690 2.580 2.660 911,192 -0.02(-0.75%)
Sep 18, 2014 2.730 2.730 2.680 2.680 280,247 -0.05(-1.83%)
Sep 17, 2014 2.710 2.770 2.700 2.730 480,517 +0.04(+1.49%)
Sep 16, 2014 2.700 2.740 2.630 2.690 695,211 -0.01(-0.37%)
Sep 15, 2014 2.800 2.840 2.680 2.700 2,307,597 -0.18(-6.25%)
Sep 12, 2014 2.730 2.900 2.730 2.880 537,238 +0.12(+4.35%)
Sep 11, 2014 2.720 2.770 2.660 2.760 286,255 +0.04(+1.47%)
Sep 10, 2014 2.710 2.760 2.650 2.720 468,926 -0.03(-1.09%)
Sep 09, 2014 2.800 2.810 2.720 2.750 251,457 -0.07(-2.48%)
Sep 08, 2014 2.890 2.920 2.800 2.820 277,583 -0.08(-2.76%)
Sep 05, 2014 2.900 2.900 2.880 2.900 152,351 +0.00(+0.00%)
Sep 04, 2014 2.940 2.960 2.900 2.900 1,406,316 -0.03(-1.02%)
Sep 03, 2014 2.900 2.945 2.900 2.930 585,815 +0.03(+1.03%)
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.