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 (%)
May 31, 2017 0.7800 0.7800 0.7500 0.7500 382,620 -0.03(-3.85%)
May 30, 2017 0.7800 0.7900 0.7700 0.7800 79,587 +0.00(+0.00%)
May 29, 2017 0.7800 0.8000 0.7700 0.7800 107,587 +0.00(+0.00%)
May 26, 2017 0.7900 0.8000 0.7800 0.7800 90,906 -0.01(-1.27%)
May 25, 2017 0.7900 0.8000 0.7900 0.7900 49,557 +0.00(+0.00%)
May 24, 2017 0.8100 0.8100 0.7900 0.7900 183,950 -0.02(-3.07%)
May 23, 2017 0.8100 0.8200 0.7900 0.8150 102,897 +0.00(+0.62%)
May 19, 2017 0.7800 0.8200 0.7800 0.8100 254,282 +0.03(+3.85%)
May 18, 2017 0.7600 0.7900 0.7500 0.7800 184,275 +0.00(+0.00%)
May 17, 2017 0.8200 0.8200 0.7800 0.7800 222,822 -0.05(-6.02%)
May 16, 2017 0.8100 0.8300 0.7900 0.8300 194,973 +0.03(+3.75%)
May 15, 2017 0.8200 0.8200 0.8000 0.8000 117,778 +0.00(+0.00%)
May 12, 2017 0.8000 0.8100 0.7900 0.8000 163,021 -0.01(-1.23%)
May 11, 2017 0.8000 0.8100 0.7850 0.8100 144,545 +0.04(+5.19%)
May 10, 2017 0.7600 0.7900 0.7600 0.7700 210,339 +0.03(+4.05%)
May 09, 2017 0.7900 0.7900 0.7400 0.7400 422,388 -0.04(-5.13%)
May 08, 2017 0.8000 0.8100 0.7700 0.7800 207,534 -0.04(-4.88%)
May 05, 2017 0.8200 0.8300 0.7700 0.8200 206,802 +0.01(+1.23%)
May 04, 2017 0.8200 0.8300 0.7700 0.8100 619,208 -0.04(-4.71%)
May 03, 2017 0.8900 0.8900 0.8500 0.8500 392,031 -0.07(-7.61%)
May 02, 2017 0.9300 0.9300 0.9000 0.9200 167,962 +0.00(+0.00%)
May 01, 2017 0.9000 0.9700 0.8900 0.9200 549,278 +0.02(+2.22%)
Apr 28, 2017 0.9000 0.9400 0.8900 0.9000 277,510 -0.03(-3.23%)
Apr 27, 2017 0.9300 0.9300 0.9000 0.9300 286,209 +0.01(+1.09%)
Apr 26, 2017 0.9300 0.9300 0.9100 0.9200 127,924 -0.01(-1.08%)
Apr 25, 2017 0.9800 0.9800 0.9200 0.9300 298,152 -0.04(-4.12%)
Apr 24, 2017 0.9300 0.9800 0.9200 0.9700 275,400 +0.04(+4.30%)
Apr 21, 2017 0.9300 0.9500 0.9200 0.9300 109,702 +0.01(+1.09%)
Apr 20, 2017 0.9100 0.9400 0.9100 0.9200 183,840 +0.02(+2.22%)
Apr 19, 2017 0.9500 0.9600 0.8900 0.9000 503,681 -0.05(-5.26%)
Apr 18, 2017 0.9500 0.9900 0.9300 0.9500 223,689 -0.02(-2.06%)
Apr 17, 2017 1.000 1.000 0.9700 0.9700 187,362 -0.01(-1.02%)
Apr 13, 2017 1.010 1.010 0.9800 0.9800 187,308 -0.02(-1.51%)
Apr 12, 2017 1.010 1.010 0.9500 0.9950 429,172 -0.01(-0.50%)
Apr 11, 2017 1.040 1.040 1.000 1.000 131,460 -0.02(-1.96%)
Apr 10, 2017 1.020 1.030 1.000 1.020 183,082 -0.01(-0.97%)
Apr 07, 2017 1.020 1.060 0.9600 1.030 242,250 +0.01(+0.98%)
Apr 06, 2017 1.060 1.080 1.010 1.020 416,095 -0.03(-2.86%)
Apr 05, 2017 1.110 1.110 1.030 1.050 581,884 -0.02(-1.87%)
Apr 04, 2017 1.040 1.080 1.030 1.070 180,630 +0.04(+3.88%)
Apr 03, 2017 1.030 1.060 1.000 1.030 228,250 +0.00(+0.00%)
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%)
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.