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, 2010 3.960 3.960 3.760 3.870 552,872 -0.02(-0.51%)
Sep 29, 2010 3.850 3.980 3.850 3.890 1,930,671 +0.12(+3.18%)
Sep 28, 2010 3.690 3.800 3.620 3.770 1,686,091 +0.10(+2.72%)
Sep 27, 2010 3.640 3.740 3.610 3.670 470,953 +0.03(+0.82%)
Sep 24, 2010 3.560 3.640 3.560 3.640 279,712 +0.08(+2.25%)
Sep 23, 2010 3.490 3.620 3.460 3.560 316,920 +0.02(+0.56%)
Sep 22, 2010 3.680 3.700 3.520 3.540 354,122 -0.10(-2.75%)
Sep 21, 2010 3.700 3.750 3.620 3.640 199,411 -0.06(-1.62%)
Sep 20, 2010 3.720 3.750 3.670 3.700 292,147 +0.00(+0.00%)
Sep 17, 2010 3.750 3.750 3.510 3.700 1,141,073 +0.31(+9.14%)
Sep 15, 2010 3.400 3.470 3.350 3.390 537,575 +0.02(+0.59%)
Sep 14, 2010 3.400 3.500 3.360 3.370 526,365 -0.03(-0.88%)
Sep 13, 2010 3.450 3.450 3.350 3.400 1,364,924 +0.05(+1.49%)
Sep 10, 2010 3.350 3.430 3.300 3.350 220,177 +0.00(+0.00%)
Sep 09, 2010 3.450 3.450 3.300 3.350 551,250 -0.03(-0.89%)
Sep 08, 2010 3.500 3.570 3.350 3.380 807,946 -0.13(-3.70%)
Sep 07, 2010 3.280 3.510 3.250 3.510 963,815 +0.21(+6.36%)
Sep 03, 2010 3.170 3.380 3.170 3.300 1,475,274 +0.13(+4.10%)
Sep 02, 2010 3.130 3.280 3.100 3.170 1,114,420 +0.06(+1.93%)
Sep 01, 2010 2.890 3.110 2.860 3.110 1,770,731 +0.27(+9.51%)
Aug 31, 2010 2.730 2.900 2.730 2.840 421,114 -0.04(-1.39%)
Aug 30, 2010 2.850 2.920 2.850 2.880 463,964 -0.02(-0.69%)
Aug 27, 2010 2.900 2.930 2.850 2.900 326,600 +0.05(+1.75%)
Aug 26, 2010 2.910 2.940 2.840 2.850 502,550 +0.02(+0.71%)
Aug 25, 2010 2.880 2.880 2.760 2.830 407,498 -0.05(-1.74%)
Aug 24, 2010 2.880 2.960 2.850 2.880 318,260 -0.07(-2.37%)
Aug 23, 2010 2.990 3.000 2.950 2.950 298,292 -0.04(-1.34%)
Aug 20, 2010 2.870 2.990 2.860 2.990 224,462 +0.05(+1.70%)
Aug 19, 2010 2.990 2.990 2.900 2.940 311,914 -0.05(-1.67%)
Aug 18, 2010 2.930 2.990 2.850 2.990 331,087 +0.04(+1.36%)
Aug 17, 2010 2.880 2.980 2.870 2.950 697,101 +0.16(+5.73%)
Aug 16, 2010 2.750 2.810 2.690 2.790 1,687,747 +0.05(+1.82%)
Aug 13, 2010 2.570 2.780 2.570 2.740 441,581 +0.16(+6.20%)
Aug 12, 2010 2.540 2.620 2.530 2.580 108,605 -0.02(-0.77%)
Aug 11, 2010 2.660 2.660 2.550 2.600 339,105 -0.13(-4.76%)
Aug 10, 2010 2.850 2.850 2.680 2.730 622,939 -0.13(-4.55%)
Aug 09, 2010 2.850 2.880 2.800 2.860 208,502 +0.06(+2.14%)
Aug 06, 2010 2.870 2.930 2.800 2.800 269,153 -0.13(-4.44%)
Aug 05, 2010 2.980 2.990 2.920 2.930 252,255 -0.02(-0.68%)
Aug 04, 2010 3.000 3.000 2.910 2.950 359,987 -0.01(-0.34%)
Aug 03, 2010 2.990 2.990 2.920 2.960 265,446 +0.05(+1.72%)
Jul 30, 2010 2.760 2.910 2.750 2.910 149,738 +0.12(+4.30%)
Jul 29, 2010 2.810 2.890 2.750 2.790 456,935 +0.01(+0.36%)
Jul 28, 2010 2.760 2.810 2.730 2.780 362,162 +0.03(+1.09%)
Jul 27, 2010 2.950 2.970 2.740 2.750 707,665 -0.18(-6.14%)
Jul 26, 2010 2.790 2.980 2.790 2.930 453,687 +0.17(+6.16%)
Jul 23, 2010 2.680 2.790 2.660 2.760 577,275 +0.02(+0.73%)
Jul 22, 2010 2.550 2.740 2.550 2.740 803,827 +0.25(+10.04%)
Jul 21, 2010 2.650 2.650 2.480 2.490 390,568 -0.02(-0.80%)
Jul 20, 2010 2.450 2.510 2.330 2.510 867,821 +0.06(+2.45%)
Jul 19, 2010 2.520 2.520 2.430 2.450 266,863 -0.07(-2.78%)
Jul 16, 2010 2.570 2.570 2.440 2.520 486,188 -0.05(-1.95%)
Jul 15, 2010 2.580 2.600 2.560 2.570 45,726 -0.04(-1.53%)
Jul 14, 2010 2.600 2.630 2.510 2.610 658,164 -0.03(-1.14%)
Jul 13, 2010 2.510 2.650 2.510 2.640 624,046 +0.15(+6.02%)
Jul 12, 2010 2.500 2.500 2.430 2.490 417,902 -0.01(-0.40%)
Jul 09, 2010 2.450 2.530 2.430 2.500 305,911 +0.11(+4.60%)
Jul 08, 2010 2.440 2.440 2.300 2.390 696,569 +0.04(+1.70%)
Jul 07, 2010 2.300 2.360 2.230 2.350 265,836 +0.18(+8.29%)
Jul 06, 2010 2.140 2.240 2.120 2.170 681,807 +0.06(+2.84%)
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.