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 (%)
Feb 28, 2019 1.090 1.100 1.020 1.030 260,175 -0.03(-2.83%)
Feb 27, 2019 1.080 1.080 1.030 1.060 466,184 +0.00(+0.00%)
Feb 26, 2019 1.050 1.130 1.030 1.060 803,469 -0.04(-3.64%)
Feb 25, 2019 0.8900 1.100 0.8900 1.100 2,544,249 +0.24(+27.91%)
Feb 22, 2019 0.8100 0.8600 0.8100 0.8600 806,783 +0.07(+8.86%)
Feb 21, 2019 0.8200 0.8200 0.7900 0.7900 207,277 -0.02(-2.47%)
Feb 20, 2019 0.8000 0.8300 0.7800 0.8100 1,191,443 +0.04(+5.19%)
Feb 19, 2019 0.7900 0.7900 0.7600 0.7700 558,999 +0.01(+1.32%)
Feb 15, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Feb 14, 2019 0.7700 0.7800 0.7500 0.7500 154,400 -0.02(-2.60%)
Feb 13, 2019 0.8000 0.8000 0.7600 0.7700 269,078 -0.03(-3.75%)
Feb 12, 2019 0.8100 0.8100 0.7900 0.8000 143,500 -0.02(-2.44%)
Feb 11, 2019 0.8300 0.8300 0.8100 0.8200 46,200 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8400 0.8100 0.8200 57,775 +0.01(+1.23%)
Feb 07, 2019 0.8200 0.8400 0.8100 0.8100 140,544 -0.01(-1.22%)
Feb 06, 2019 0.8200 0.8600 0.8100 0.8200 197,600 +0.00(+0.00%)
Feb 05, 2019 0.8500 0.8500 0.8200 0.8200 206,488 -0.02(-2.38%)
Feb 04, 2019 0.8800 0.8800 0.8300 0.8400 455,065 -0.02(-2.33%)
Feb 01, 2019 0.8800 0.8800 0.8500 0.8600 179,643 -0.02(-2.27%)
Jan 31, 2019 0.8700 0.9000 0.8700 0.8800 78,835 +0.01(+1.15%)
Jan 30, 2019 0.8500 0.8900 0.8500 0.8700 290,485 +0.04(+4.82%)
Jan 29, 2019 0.8300 0.8600 0.8300 0.8300 107,586 +0.00(+0.00%)
Jan 28, 2019 0.8400 0.8700 0.8300 0.8300 155,520 -0.01(-1.19%)
Jan 25, 2019 0.8700 0.8700 0.8400 0.8400 114,364 +0.00(+0.00%)
Jan 24, 2019 0.8500 0.8600 0.8400 0.8400 185,321 +0.01(+1.20%)
Jan 23, 2019 0.8400 0.8900 0.8300 0.8300 124,388 +0.00(+0.00%)
Jan 22, 2019 0.8600 0.8700 0.8300 0.8300 253,944 -0.04(-4.60%)
Jan 21, 2019 0.8800 0.8900 0.8600 0.8700 555,771 -0.02(-2.25%)
Jan 18, 2019 0.9300 0.9300 0.8800 0.8900 224,000 -0.02(-2.20%)
Jan 17, 2019 0.9000 0.9100 0.8800 0.9100 38,000 +0.02(+2.25%)
Jan 16, 2019 0.8800 0.9000 0.8800 0.8900 49,430 +0.02(+2.30%)
Jan 15, 2019 0.9100 0.9200 0.8700 0.8700 462,635 -0.04(-4.40%)
Jan 14, 2019 0.9100 0.9100 0.8700 0.9100 174,983 +0.01(+1.11%)
Jan 11, 2019 0.8600 0.9000 0.8600 0.9000 286,450 +0.01(+1.12%)
Jan 10, 2019 0.9000 0.9000 0.8800 0.8900 133,905 -0.02(-2.20%)
Jan 09, 2019 0.8700 0.9200 0.8700 0.9100 211,215 +0.05(+5.81%)
Jan 08, 2019 0.7900 0.8700 0.7900 0.8600 761,298 +0.08(+10.26%)
Jan 07, 2019 0.8200 0.8500 0.7800 0.7800 328,574 -0.01(-1.27%)
Jan 04, 2019 0.7700 0.8100 0.7300 0.7900 397,022 +0.04(+5.33%)
Jan 03, 2019 0.7500 0.7600 0.7300 0.7500 238,725 +0.00(+0.00%)
Jan 02, 2019 0.7200 0.7700 0.7200 0.7500 178,900 +0.03(+4.17%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Dec 28, 2018 0.7100 0.7300 0.7100 0.7100 135,143 +0.00(+0.00%)
Dec 27, 2018 0.7000 0.7200 0.6900 0.7100 163,421 +0.02(+2.90%)
Dec 24, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Dec 21, 2018 0.6700 0.6900 0.6600 0.6600 173,475 -0.02(-2.94%)
Dec 20, 2018 0.7300 0.7300 0.6600 0.6800 1,218,532 -0.06(-8.11%)
Dec 19, 2018 0.6900 0.7400 0.6800 0.7400 206,393 +0.06(+8.82%)
Dec 18, 2018 0.6900 0.6900 0.6500 0.6800 349,699 -0.01(-1.45%)
Dec 17, 2018 0.7200 0.7200 0.6800 0.6900 573,004 -0.03(-4.17%)
Dec 14, 2018 0.7400 0.7400 0.7100 0.7200 268,586 -0.02(-2.70%)
Dec 13, 2018 0.7600 0.7700 0.7300 0.7400 282,246 -0.03(-3.90%)
Dec 12, 2018 0.7400 0.7900 0.7300 0.7700 88,538 +0.04(+5.48%)
Dec 11, 2018 0.7300 0.7600 0.7200 0.7300 96,850 +0.00(+0.00%)
Dec 10, 2018 0.7700 0.7700 0.7300 0.7300 193,969 -0.05(-6.41%)
Dec 07, 2018 0.7300 0.8100 0.7300 0.7800 58,379 +0.05(+6.85%)
Dec 06, 2018 0.7300 0.7500 0.7000 0.7300 696,986 -0.03(-3.95%)
Dec 05, 2018 0.8500 0.8500 0.7600 0.7600 296,926 -0.08(-9.52%)
Dec 04, 2018 0.8800 0.8800 0.8400 0.8400 201,344 -0.04(-4.55%)
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.