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 30, 2016 0.7900 0.8000 0.7600 0.7800 697,275 +0.02(+2.63%)
Nov 29, 2016 0.7900 0.7900 0.7400 0.7600 945,084 -0.08(-9.52%)
Nov 28, 2016 0.8800 0.9000 0.8300 0.8400 550,760 -0.03(-3.45%)
Nov 25, 2016 0.9100 0.9200 0.8500 0.8700 573,868 -0.02(-2.25%)
Nov 24, 2016 0.9100 0.9400 0.8900 0.8900 1,182,406 +0.02(+2.30%)
Nov 23, 2016 0.8000 0.8800 0.7600 0.8700 1,409,355 +0.06(+7.41%)
Nov 22, 2016 0.7500 0.8200 0.7400 0.8100 1,154,277 +0.08(+10.96%)
Nov 21, 2016 0.6900 0.7500 0.6900 0.7300 1,048,758 +0.07(+10.61%)
Nov 18, 2016 0.6500 0.6700 0.6400 0.6600 339,255 -0.01(-1.49%)
Nov 17, 2016 0.6800 0.7100 0.6700 0.6700 679,988 +0.01(+1.52%)
Nov 16, 2016 0.6600 0.6800 0.6400 0.6600 416,267 -0.02(-2.94%)
Nov 15, 2016 0.6300 0.6800 0.6100 0.6800 872,778 +0.02(+3.03%)
Nov 14, 2016 0.7000 0.7200 0.6400 0.6600 1,254,842 -0.02(-2.94%)
Nov 11, 2016 0.7500 0.7900 0.6700 0.6800 3,213,355 -0.01(-1.45%)
Nov 10, 2016 0.6200 0.7300 0.6200 0.6900 4,195,077 +0.11(+18.97%)
Nov 09, 2016 0.5800 0.6000 0.5500 0.5800 1,663,525 +0.00(+0.00%)
Nov 08, 2016 0.4800 0.5900 0.4800 0.5800 2,387,659 +0.11(+23.40%)
Nov 07, 2016 0.4550 0.4850 0.4500 0.4700 774,867 +0.02(+4.44%)
Nov 04, 2016 0.4350 0.4550 0.4300 0.4500 149,124 +0.02(+3.45%)
Nov 03, 2016 0.4400 0.4450 0.4200 0.4350 206,300 +0.01(+1.16%)
Nov 02, 2016 0.4400 0.4400 0.4300 0.4300 170,825 -0.02(-3.37%)
Nov 01, 2016 0.4350 0.4450 0.4350 0.4450 150,139 +0.02(+3.49%)
Oct 31, 2016 0.4350 0.4450 0.4150 0.4300 240,195 -0.01(-1.15%)
Oct 28, 2016 0.4450 0.4500 0.4350 0.4350 267,695 -0.01(-1.14%)
Oct 27, 2016 0.4500 0.4500 0.4400 0.4400 3,220 +0.00(+0.00%)
Oct 26, 2016 0.4450 0.4450 0.4350 0.4400 159,556 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4400 0.4400 142,815 -0.01(-2.22%)
Oct 24, 2016 0.4500 0.4550 0.4350 0.4500 231,405 +0.00(+0.00%)
Oct 21, 2016 0.4450 0.4550 0.4400 0.4500 169,400 +0.01(+2.27%)
Oct 20, 2016 0.4350 0.4500 0.4350 0.4400 74,002 +0.01(+1.15%)
Oct 19, 2016 0.4450 0.4450 0.4350 0.4350 198,929 -0.01(-1.14%)
Oct 18, 2016 0.4450 0.4500 0.4400 0.4400 106,398 -0.01(-1.12%)
Oct 17, 2016 0.4500 0.4550 0.4450 0.4450 60,590 -0.01(-2.20%)
Oct 14, 2016 0.4400 0.4550 0.4400 0.4550 156,017 +0.01(+2.25%)
Oct 13, 2016 0.4550 0.4550 0.4400 0.4450 110,040 -0.01(-2.20%)
Oct 12, 2016 0.4500 0.4550 0.4500 0.4550 25,800 +0.01(+2.25%)
Oct 11, 2016 0.4500 0.4500 0.4400 0.4450 85,790 -0.01(-1.11%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 06, 2016 0.4450 0.4600 0.4450 0.4550 1,033,339 -0.01(-1.09%)
Oct 05, 2016 0.4500 0.4650 0.4500 0.4600 75,410 +0.00(+0.00%)
Oct 04, 2016 0.4600 0.4700 0.4550 0.4600 128,080 -0.01(-2.13%)
Oct 03, 2016 0.4800 0.4800 0.4675 0.4700 18,420 -0.01(-2.08%)
Sep 30, 2016 0.4700 0.4800 0.4700 0.4800 55,330 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4800 0.4700 0.4700 21,520 +0.00(+0.00%)
Sep 28, 2016 0.4600 0.4700 0.4600 0.4700 21,900 +0.01(+2.17%)
Sep 27, 2016 0.4700 0.4750 0.4550 0.4600 48,123 -0.01(-2.13%)
Sep 26, 2016 0.4700 0.4700 0.4600 0.4700 85,300 +0.00(+0.00%)
Sep 23, 2016 0.4700 0.4800 0.4700 0.4700 27,500 -0.01(-1.05%)
Sep 22, 2016 0.4650 0.4850 0.4600 0.4750 324,771 +0.02(+5.56%)
Sep 21, 2016 0.4550 0.4650 0.4500 0.4500 57,760 -0.02(-3.23%)
Sep 20, 2016 0.4500 0.4650 0.4500 0.4650 100,700 +0.01(+1.09%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4600 99,200 +0.01(+1.10%)
Sep 16, 2016 0.4650 0.4700 0.4550 0.4550 31,500 -0.01(-2.15%)
Sep 15, 2016 0.4750 0.4750 0.4550 0.4650 51,190 +0.00(+0.00%)
Sep 14, 2016 0.4650 0.4700 0.4500 0.4650 77,123 +0.02(+4.49%)
Sep 13, 2016 0.4500 0.4600 0.4400 0.4450 167,150 -0.01(-2.20%)
Sep 12, 2016 0.4650 0.4700 0.4450 0.4550 183,101 -0.01(-3.19%)
Sep 09, 2016 0.4700 0.4800 0.4600 0.4700 187,856 -0.01(-2.08%)
Sep 08, 2016 0.4850 0.4850 0.4700 0.4800 126,037 -0.01(-2.04%)
Sep 07, 2016 0.4900 0.4900 0.4750 0.4900 104,700 +0.00(+0.00%)
Sep 06, 2016 0.4700 0.5100 0.4700 0.4900 317,261 +0.03(+6.52%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
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.