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 (%)
Sep 30, 2015 0.4250 0.4400 0.3950 0.4000 872,612 +0.00(+0.00%)
Sep 29, 2015 0.4150 0.4200 0.3950 0.4000 1,111,870 -0.01(-3.61%)
Sep 28, 2015 0.4600 0.4600 0.3950 0.4150 869,612 -0.05(-10.75%)
Sep 25, 2015 0.4800 0.4900 0.4600 0.4650 449,933 -0.02(-5.10%)
Sep 24, 2015 0.5100 0.5100 0.4500 0.4900 562,190 -0.02(-3.92%)
Sep 23, 2015 0.5500 0.5600 0.4900 0.5100 760,326 -0.04(-7.27%)
Sep 22, 2015 0.5700 0.5700 0.5400 0.5500 309,717 -0.04(-6.78%)
Sep 21, 2015 0.6000 0.6000 0.5800 0.5900 108,907 +0.00(+0.00%)
Sep 18, 2015 0.5800 0.5900 0.5500 0.5900 1,415,696 +0.00(+0.00%)
Sep 17, 2015 0.6000 0.6000 0.5900 0.5900 184,421 -0.02(-3.28%)
Sep 16, 2015 0.5900 0.6100 0.5700 0.6100 880,671 +0.03(+5.17%)
Sep 15, 2015 0.6000 0.6200 0.5800 0.5800 256,191 -0.01(-1.69%)
Sep 14, 2015 0.6400 0.6400 0.5800 0.5900 428,891 -0.05(-7.81%)
Sep 11, 2015 0.6600 0.6600 0.6300 0.6400 202,895 -0.02(-3.03%)
Sep 10, 2015 0.6300 0.6600 0.6300 0.6600 332,092 +0.03(+4.76%)
Sep 09, 2015 0.6400 0.6900 0.6200 0.6300 1,201,227 +0.00(+0.00%)
Sep 08, 2015 0.6400 0.6500 0.6150 0.6300 926,571 +0.04(+6.78%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 03, 2015 0.6200 0.6600 0.5700 0.6000 1,547,057 -0.01(-1.64%)
Sep 02, 2015 0.6300 0.6300 0.5900 0.6100 288,000 -0.01(-1.61%)
Sep 01, 2015 0.6200 0.6200 0.6000 0.6200 277,906 -0.01(-1.59%)
Aug 31, 2015 0.6300 0.6400 0.6000 0.6300 249,260 -0.01(-1.56%)
Aug 28, 2015 0.6600 0.6300 0.6400 1,268,680 -0.01(-1.54%)
Aug 27, 2015 0.6400 0.6700 0.6200 0.6500 800,159 +0.06(+10.17%)
Aug 26, 2015 0.6200 0.6300 0.5900 0.5900 172,075 -0.04(-6.35%)
Aug 25, 2015 0.6400 0.6600 0.6200 0.6300 667,553 +0.02(+3.28%)
Aug 24, 2015 0.6000 0.6400 0.5900 0.6100 594,262 -0.05(-7.58%)
Aug 21, 2015 0.6700 0.6900 0.6600 0.6600 127,900 -0.01(-1.49%)
Aug 20, 2015 0.6900 0.7000 0.6700 0.6700 791,630 +0.00(+0.00%)
Aug 19, 2015 0.6700 0.6800 0.6500 0.6700 298,984 -0.02(-2.90%)
Aug 18, 2015 0.7300 0.7300 0.6800 0.6900 336,726 -0.04(-5.48%)
Aug 17, 2015 0.7300 0.7600 0.7300 0.7300 161,083 -0.01(-1.35%)
Aug 14, 2015 0.7300 0.7500 0.7100 0.7400 289,475 +0.01(+1.37%)
Aug 13, 2015 0.7300 0.7500 0.7200 0.7300 220,893 -0.03(-3.95%)
Aug 12, 2015 0.7500 0.7700 0.7200 0.7600 248,910 +0.01(+1.33%)
Aug 11, 2015 0.7900 0.7900 0.7300 0.7500 882,305 -0.09(-10.71%)
Aug 10, 2015 0.7800 0.8500 0.7600 0.8400 728,704 +0.10(+13.51%)
Aug 07, 2015 0.7500 0.7700 0.7100 0.7400 418,732 -0.04(-5.13%)
Aug 06, 2015 0.7800 0.7900 0.7600 0.7800 115,001 -0.01(-1.27%)
Aug 05, 2015 0.8100 0.8100 0.7700 0.7900 144,155 -0.01(-1.25%)
Aug 04, 2015 0.8000 0.8100 0.7800 0.8000 174,177 +0.01(+1.27%)
Jul 31, 2015 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Jul 30, 2015 0.8400 0.8400 0.7700 0.7800 418,876 -0.07(-8.24%)
Jul 29, 2015 0.8400 0.8500 0.8100 0.8500 373,445 +0.03(+3.66%)
Jul 28, 2015 0.8100 0.8600 0.8100 0.8200 293,550 +0.02(+2.50%)
Jul 27, 2015 0.8400 0.8400 0.7500 0.8000 422,244 -0.03(-3.61%)
Jul 24, 2015 0.8600 0.8600 0.8000 0.8300 401,746 -0.03(-3.49%)
Jul 23, 2015 0.9000 0.9200 0.8400 0.8600 373,978 -0.04(-4.44%)
Jul 22, 2015 0.9000 0.9100 0.8600 0.9000 244,896 +0.01(+1.12%)
Jul 21, 2015 0.9100 0.9400 0.8800 0.8900 624,985 -0.01(-1.11%)
Jul 20, 2015 0.9600 0.9600 0.8900 0.9000 450,445 -0.09(-9.09%)
Jul 17, 2015 1.060 1.060 0.9900 0.9900 266,820 -0.05(-4.81%)
Jul 16, 2015 1.080 1.080 1.040 1.040 127,650 -0.04(-3.70%)
Jul 15, 2015 1.060 1.090 1.060 1.080 353,333 +0.01(+0.93%)
Jul 14, 2015 1.060 1.080 1.040 1.070 336,985 +0.00(+0.00%)
Jul 13, 2015 1.030 1.100 0.9900 1.070 467,495 +0.08(+8.08%)
Jul 10, 2015 1.020 1.020 0.9800 0.9900 394,078 -0.01(-1.00%)
Jul 09, 2015 0.9900 1.015 0.9700 1.000 862,015 +0.07(+7.53%)
Jul 08, 2015 1.040 1.070 0.9300 0.9300 1,463,368 -0.11(-10.58%)
Jul 07, 2015 1.090 1.090 1.030 1.040 1,529,610 -0.05(-4.59%)
Jul 06, 2015 1.130 1.140 1.080 1.090 337,487 -0.08(-6.84%)
Jul 03, 2015 1.150 1.170 1.110 1.170 66,200 +0.03(+2.63%)
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.