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, 2009 0.5100 0.5100 0.4800 0.5100 24,100 +0.00(+0.00%)
Mar 30, 2009 0.5100 0.5500 0.5100 0.5100 5,000 -0.01(-1.92%)
Mar 26, 2009 0.5100 0.5200 0.5100 0.5200 17,900 +0.00(+0.00%)
Mar 25, 2009 0.5000 0.5200 0.5000 0.5200 43,500 +0.02(+4.00%)
Mar 24, 2009 0.5000 0.5000 0.4900 0.5000 38,900 -0.01(-1.96%)
Mar 23, 2009 0.5000 0.5200 0.5000 0.5100 53,000 +0.01(+2.00%)
Mar 20, 2009 0.5300 0.5300 0.5000 0.5000 35,200 +0.00(+0.00%)
Mar 19, 2009 0.5000 0.5000 0.4700 0.5000 133,500 +0.04(+8.70%)
Mar 18, 2009 0.4500 0.4600 0.4500 0.4600 36,000 -0.03(-6.12%)
Mar 17, 2009 0.4800 0.4900 0.4600 0.4900 27,050 +0.01(+2.08%)
Mar 16, 2009 0.4350 0.4800 0.4350 0.4800 41,800 +0.03(+6.67%)
Mar 13, 2009 0.4500 0.4500 0.4500 0.4500 31,180 +0.00(+0.00%)
Mar 12, 2009 0.4750 0.4750 0.4400 0.4500 39,321 -0.01(-2.17%)
Mar 11, 2009 0.4650 0.4650 0.4500 0.4600 19,400 -0.01(-2.13%)
Mar 10, 2009 0.4750 0.4750 0.4600 0.4700 12,460 +0.02(+4.44%)
Mar 09, 2009 0.4800 0.4800 0.4500 0.4500 30,000 -0.03(-6.25%)
Mar 06, 2009 0.4900 0.4900 0.4800 0.4800 7,000 -0.01(-1.03%)
Mar 05, 2009 0.5000 0.5000 0.4800 0.4850 29,127 -0.01(-1.02%)
Mar 04, 2009 0.4750 0.4900 0.4750 0.4900 8,500 +0.01(+1.03%)
Mar 02, 2009 0.5000 0.5000 0.4800 0.4850 58,200 -0.02(-3.00%)
Feb 27, 2009 0.5300 0.5300 0.5000 0.5000 10,840 -0.03(-5.66%)
Feb 26, 2009 0.5300 0.5300 0.5300 0.5300 1,200 +0.03(+6.00%)
Feb 25, 2009 0.5000 0.5200 0.5000 0.5000 35,100 +0.00(+0.00%)
Feb 24, 2009 0.5000 0.5200 0.5000 0.5000 23,000 +0.03(+6.38%)
Feb 23, 2009 0.5000 0.5000 0.4700 0.4700 11,650 -0.03(-6.00%)
Feb 20, 2009 0.5100 0.5100 0.5000 0.5000 37,600 -0.04(-7.41%)
Feb 19, 2009 0.4900 0.5500 0.4700 0.5400 27,900 +0.06(+11.34%)
Feb 18, 2009 0.4500 0.4850 0.4500 0.4850 18,200 -0.01(-1.02%)
Feb 17, 2009 0.4900 0.4900 0.4500 0.4900 63,622 -0.01(-2.00%)
Feb 13, 2009 0.4800 0.5000 0.4650 0.5000 18,500 +0.01(+1.01%)
Feb 12, 2009 0.4900 0.5200 0.4750 0.4950 20,500 -0.01(-1.00%)
Feb 11, 2009 0.5200 0.5200 0.5000 0.5000 6,000 +0.01(+2.04%)
Feb 10, 2009 0.5300 0.5300 0.4700 0.4900 42,300 -0.04(-7.55%)
Feb 09, 2009 0.5100 0.5300 0.5100 0.5300 7,700 +0.03(+6.00%)
Feb 06, 2009 0.5000 0.5200 0.4900 0.5000 44,000 +0.00(+0.00%)
Feb 05, 2009 0.5200 0.5200 0.5000 0.5000 21,000 -0.04(-7.41%)
Feb 04, 2009 0.5400 0.5400 0 +0.00(+0.00%)
Feb 03, 2009 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+3.85%)
Feb 02, 2009 0.5300 0.5300 0.5200 0.5200 5,455 -0.02(-3.70%)
Jan 30, 2009 0.5500 0.5500 0.5400 0.5400 20,400 +0.00(+0.00%)
Jan 29, 2009 0.5700 0.5700 0.5400 0.5400 5,688 -0.01(-1.82%)
Jan 28, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.03(-5.17%)
Jan 27, 2009 0.5900 0.5900 0.5600 0.5800 6,745 -0.02(-3.33%)
Jan 26, 2009 0.6500 0.6800 0.6000 0.6000 30,500 -0.05(-7.69%)
Jan 23, 2009 0.5100 0.6500 0.5100 0.6500 19,500 +0.14(+27.45%)
Jan 22, 2009 0.5500 0.5500 0.5100 0.5100 21,000 -0.03(-5.56%)
Jan 21, 2009 0.5200 0.5400 0.5000 0.5400 14,500 +0.04(+8.00%)
Jan 20, 2009 0.5300 0.5500 0.5000 0.5000 28,550 -0.03(-5.66%)
Jan 19, 2009 0.5100 0.5300 0.5100 0.5300 14,000 +0.01(+1.92%)
Jan 16, 2009 0.5100 0.5200 0.5100 0.5200 5,200 +0.00(+0.00%)
Jan 15, 2009 0.5000 0.5200 0.5000 0.5200 20,600 +0.02(+4.00%)
Jan 14, 2009 0.5200 0.5300 0.4800 0.5000 51,486 -0.07(-12.28%)
Jan 13, 2009 0.5800 0.5800 0.5300 0.5700 60,800 -0.03(-5.00%)
Jan 12, 2009 0.6400 0.6400 0.5700 0.6000 47,570 -0.07(-10.45%)
Jan 09, 2009 0.6000 0.6700 0.6000 0.6700 43,992 +0.05(+8.06%)
Jan 08, 2009 0.6000 0.6300 0.6000 0.6200 6,500 -0.03(-4.62%)
Jan 07, 2009 0.6000 0.6500 0.6000 0.6500 28,650 +0.03(+4.84%)
Jan 06, 2009 0.5900 0.6200 0.5700 0.6200 41,600 +0.03(+5.08%)
Jan 05, 2009 0.6300 0.6300 0.5400 0.5900 38,746 -0.03(-4.84%)
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.