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 (%)
Mar 31, 2017 1.050 1.060 1.020 1.030 123,450 -0.02(-1.90%)
Mar 30, 2017 1.030 1.110 1.030 1.050 685,340 +0.00(+0.00%)
Mar 29, 2017 1.060 1.060 1.020 1.050 323,387 +0.00(+0.00%)
Mar 28, 2017 1.000 1.050 0.9600 1.050 335,205 +0.06(+6.06%)
Mar 27, 2017 0.9500 0.9900 0.9300 0.9900 535,880 -0.01(-1.00%)
Mar 24, 2017 0.9800 1.020 0.9800 1.000 118,451 +0.00(+0.00%)
Mar 23, 2017 1.000 1.010 0.9700 1.000 349,454 +0.00(+0.00%)
Mar 22, 2017 0.9600 1.000 0.9450 1.000 424,320 +0.02(+2.04%)
Mar 21, 2017 1.050 1.050 0.9700 0.9800 711,769 -0.07(-6.67%)
Mar 20, 2017 1.080 1.090 1.050 1.050 149,894 -0.03(-2.78%)
Mar 17, 2017 1.100 1.100 1.070 1.080 153,767 +0.00(+0.00%)
Mar 16, 2017 1.130 1.130 1.080 1.080 281,097 -0.03(-2.70%)
Mar 15, 2017 1.080 1.120 1.050 1.110 558,551 +0.05(+4.72%)
Mar 14, 2017 1.050 1.070 1.020 1.060 566,905 +0.00(+0.00%)
Mar 13, 2017 1.050 1.080 1.050 1.060 237,876 +0.04(+3.92%)
Mar 10, 2017 1.010 1.030 1.000 1.020 261,391 +0.02(+2.00%)
Mar 09, 2017 1.020 1.030 0.9900 1.000 778,223 -0.05(-4.76%)
Mar 08, 2017 1.040 1.060 1.020 1.050 231,915 +0.00(+0.00%)
Mar 07, 2017 1.150 1.150 1.030 1.050 1,133,572 -0.09(-7.89%)
Mar 06, 2017 1.160 1.165 1.135 1.140 364,714 -0.04(-3.39%)
Mar 03, 2017 1.170 1.190 1.150 1.180 293,015 +0.03(+2.61%)
Mar 02, 2017 1.210 1.210 1.150 1.150 472,156 -0.08(-6.50%)
Mar 01, 2017 1.180 1.240 1.180 1.230 1,011,400 +0.08(+6.96%)
Feb 28, 2017 1.170 1.200 1.150 1.150 423,625 -0.02(-1.71%)
Feb 27, 2017 1.200 1.200 1.160 1.170 615,022 -0.03(-2.50%)
Feb 24, 2017 1.200 1.230 1.190 1.200 699,515 -0.01(-0.83%)
Feb 23, 2017 1.250 1.250 1.200 1.210 1,051,771 -0.03(-2.42%)
Feb 22, 2017 1.210 1.260 1.210 1.240 826,157 +0.03(+2.48%)
Feb 21, 2017 1.240 1.240 1.190 1.210 899,942 +0.05(+4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.05(-4.13%)
Feb 16, 2017 1.260 1.270 1.210 1.210 525,232 -0.04(-3.20%)
Feb 15, 2017 1.280 1.290 1.250 1.250 353,558 -0.03(-2.34%)
Feb 14, 2017 1.310 1.320 1.260 1.280 579,376 -0.02(-1.54%)
Feb 13, 2017 1.280 1.300 1.250 1.300 592,094 +0.03(+2.36%)
Feb 10, 2017 1.220 1.270 1.220 1.270 1,797,027 +0.09(+7.63%)
Feb 09, 2017 1.200 1.210 1.150 1.180 338,332 -0.01(-0.84%)
Feb 08, 2017 1.190 1.230 1.180 1.190 1,002,579 +0.04(+3.48%)
Feb 07, 2017 1.180 1.180 1.130 1.150 508,210 -0.03(-2.54%)
Feb 06, 2017 1.230 1.240 1.180 1.180 413,855 -0.04(-3.28%)
Feb 03, 2017 1.250 1.260 1.220 1.220 872,045 -0.07(-5.43%)
Feb 02, 2017 1.190 1.290 1.170 1.290 1,981,002 +0.06(+4.88%)
Feb 01, 2017 1.170 1.240 1.150 1.230 1,083,438 +0.06(+5.13%)
Jan 31, 2017 1.140 1.170 1.130 1.170 735,131 +0.06(+5.41%)
Jan 30, 2017 1.150 1.150 1.100 1.110 806,131 -0.04(-3.48%)
Jan 27, 2017 1.170 1.170 1.130 1.150 2,107,158 +0.00(+0.00%)
Jan 26, 2017 1.200 1.210 1.110 1.150 384,316 -0.05(-4.17%)
Jan 25, 2017 1.190 1.210 1.170 1.200 962,391 +0.01(+0.84%)
Jan 24, 2017 1.180 1.220 1.170 1.190 1,584,274 +0.05(+4.39%)
Jan 23, 2017 1.140 1.160 1.130 1.140 583,852 +0.02(+1.79%)
Jan 20, 2017 1.090 1.140 1.090 1.120 296,270 +0.04(+3.70%)
Jan 19, 2017 1.060 1.110 1.060 1.080 195,131 -0.01(-0.92%)
Jan 18, 2017 1.110 1.150 1.080 1.090 485,260 -0.02(-1.80%)
Jan 17, 2017 1.160 1.170 1.110 1.110 1,286,668 -0.05(-4.31%)
Jan 16, 2017 1.230 1.230 1.140 1.160 990,420 -0.07(-5.69%)
Jan 13, 2017 1.180 1.250 1.150 1.230 761,421 +0.05(+4.24%)
Jan 12, 2017 1.180 1.240 1.160 1.180 1,001,003 +0.03(+2.61%)
Jan 11, 2017 1.130 1.190 1.120 1.150 792,301 +0.03(+2.68%)
Jan 10, 2017 1.100 1.190 1.100 1.120 1,707,917 +0.09(+8.74%)
Jan 09, 2017 1.050 1.050 1.000 1.030 210,370 -0.02(-1.90%)
Jan 06, 2017 1.070 1.080 1.010 1.050 403,306 -0.04(-3.67%)
Jan 05, 2017 1.120 1.130 1.080 1.090 644,720 -0.03(-2.68%)
Jan 04, 2017 0.9800 1.120 0.9800 1.120 944,894 +0.15(+15.46%)
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.