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 (%)
Jun 30, 2011 7.540 7.710 7.440 7.470 388,536 +0.00(+0.00%)
Jun 29, 2011 7.120 7.570 7.120 7.470 1,110,286 +0.35(+4.92%)
Jun 28, 2011 6.910 7.130 6.860 7.120 413,832 +0.27(+3.94%)
Jun 27, 2011 6.990 6.990 6.630 6.850 536,402 -0.08(-1.15%)
Jun 24, 2011 7.100 7.240 6.890 6.930 396,004 -0.15(-2.12%)
Jun 23, 2011 6.880 7.090 6.740 7.080 560,120 -0.04(-0.56%)
Jun 22, 2011 7.120 7.240 7.110 7.120 242,069 +0.02(+0.28%)
Jun 21, 2011 6.800 7.120 6.710 7.100 672,041 +0.42(+6.29%)
Jun 20, 2011 6.500 6.730 6.610 6.680 317,305 +0.07(+1.06%)
Jun 17, 2011 6.440 6.610 6.380 6.610 937,423 +0.19(+2.96%)
Jun 16, 2011 6.530 6.560 6.390 6.420 444,857 -0.17(-2.58%)
Jun 15, 2011 6.800 6.910 6.500 6.590 765,172 -0.37(-5.32%)
Jun 14, 2011 6.700 7.060 6.700 6.960 679,637 +0.43(+6.58%)
Jun 13, 2011 6.650 6.810 6.430 6.530 499,648 -0.20(-2.97%)
Jun 10, 2011 6.900 6.900 6.660 6.730 383,530 -0.22(-3.17%)
Jun 09, 2011 6.950 7.020 6.850 6.950 557,240 -0.03(-0.43%)
Jun 08, 2011 7.130 7.180 6.880 6.980 422,686 -0.29(-3.99%)
Jun 07, 2011 7.600 7.600 7.210 7.270 455,357 -0.24(-3.20%)
Jun 06, 2011 7.530 7.570 7.450 7.510 370,540 -0.05(-0.66%)
Jun 03, 2011 7.530 7.660 7.400 7.560 307,987 +0.29(+3.99%)
May 24, 2011 7.300 7.370 7.210 7.270 385,956 -0.11(-1.49%)
May 20, 2011 7.320 7.440 7.210 7.380 386,610 +0.09(+1.23%)
May 19, 2011 7.100 7.300 7.030 7.290 534,701 +0.19(+2.68%)
May 18, 2011 6.900 7.140 6.850 7.100 633,388 +0.29(+4.26%)
May 17, 2011 6.500 6.840 6.450 6.810 473,632 +0.22(+3.34%)
May 16, 2011 6.600 6.680 6.490 6.590 466,674 -0.05(-0.75%)
May 13, 2011 6.550 6.730 6.550 6.640 559,823 +0.18(+2.79%)
May 12, 2011 6.200 6.480 6.120 6.460 479,463 +0.23(+3.69%)
May 11, 2011 6.400 6.470 6.140 6.230 675,712 -0.40(-6.03%)
May 10, 2011 6.950 6.950 6.580 6.630 735,460 -0.28(-4.05%)
May 09, 2011 6.900 6.970 6.800 6.910 338,172 +0.13(+1.92%)
May 06, 2011 6.600 6.990 6.600 6.780 478,116 +0.10(+1.50%)
May 05, 2011 6.810 6.880 6.660 6.680 546,418 -0.36(-5.11%)
May 04, 2011 7.130 7.260 6.860 7.040 432,953 -0.13(-1.81%)
May 03, 2011 7.300 7.320 7.140 7.170 293,185 -0.15(-2.05%)
May 02, 2011 7.370 7.340 7.290 7.320 386,317 +0.07(+0.97%)
Apr 29, 2011 7.200 7.250 7.170 7.250 201,816 +0.05(+0.69%)
Apr 28, 2011 6.970 7.250 6.900 7.200 504,378 +0.20(+2.86%)
Apr 27, 2011 7.000 7.060 6.740 7.000 669,269 -0.03(-0.43%)
Apr 26, 2011 7.250 7.260 7.010 7.030 500,517 -0.23(-3.17%)
Apr 25, 2011 7.300 7.430 7.170 7.260 481,165 +0.04(+0.55%)
Apr 21, 2011 7.270 7.340 7.190 7.220 293,750 +0.03(+0.42%)
Apr 20, 2011 7.140 7.430 7.140 7.190 561,981 +0.25(+3.60%)
Apr 19, 2011 6.780 6.940 6.580 6.940 499,208 +0.22(+3.27%)
Apr 18, 2011 7.000 7.000 6.700 6.720 692,882 -0.28(-4.00%)
Apr 15, 2011 7.150 7.150 6.970 7.000 499,585 -0.16(-2.23%)
Apr 14, 2011 7.210 7.350 7.160 7.160 505,212 -0.11(-1.51%)
Apr 13, 2011 7.600 7.600 7.260 7.270 707,420 -0.12(-1.62%)
Apr 12, 2011 7.850 7.850 7.390 7.390 2,014,291 -0.51(-6.46%)
Apr 11, 2011 8.050 8.050 7.840 7.900 774,218 -0.13(-1.62%)
Apr 08, 2011 7.840 8.120 7.840 8.030 1,144,208 +0.24(+3.08%)
Apr 07, 2011 7.900 7.950 7.580 7.790 664,700 -0.11(-1.39%)
Apr 06, 2011 8.000 8.080 7.820 7.900 711,119 -0.06(-0.75%)
Apr 05, 2011 7.880 7.980 7.760 7.960 422,431 -0.04(-0.50%)
Apr 04, 2011 7.900 8.080 7.900 8.000 963,839 +0.15(+1.91%)
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.