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 (%)
Jan 31, 2011 6.900 6.900 6.720 6.740 299,044 -0.11(-1.61%)
Jan 28, 2011 6.870 6.870 6.770 6.850 397,369 +0.02(+0.29%)
Jan 27, 2011 6.950 6.970 6.720 6.830 606,424 +0.01(+0.15%)
Jan 26, 2011 6.750 6.840 6.650 6.820 613,361 +0.20(+3.02%)
Jan 25, 2011 6.700 6.740 6.510 6.620 770,073 -0.30(-4.34%)
Jan 24, 2011 6.800 6.970 6.680 6.920 842,548 +0.23(+3.44%)
Jan 21, 2011 6.790 6.890 6.670 6.690 866,365 -0.01(-0.15%)
Jan 20, 2011 7.050 7.050 6.570 6.700 2,127,237 -0.47(-6.56%)
Jan 19, 2011 7.310 7.340 7.070 7.170 1,619,394 -0.28(-3.76%)
Jan 18, 2011 7.190 7.480 7.080 7.450 1,292,899 +0.39(+5.52%)
Jan 17, 2011 7.000 7.090 6.890 7.060 888,959 +0.29(+4.28%)
Jan 14, 2011 6.650 6.850 6.400 6.770 937,004 +0.03(+0.45%)
Jan 13, 2011 6.500 6.770 6.500 6.740 1,727,308 +0.44(+6.98%)
Jan 12, 2011 6.200 6.390 6.200 6.300 577,311 +0.31(+5.18%)
Jan 11, 2011 6.000 6.120 5.900 5.990 478,446 +0.24(+4.17%)
Jan 10, 2011 5.810 5.870 5.610 5.750 552,143 +0.02(+0.35%)
Jan 07, 2011 5.670 5.810 5.550 5.730 964,602 -0.03(-0.52%)
Jan 06, 2011 6.120 6.120 5.760 5.760 1,274,629 -0.38(-6.19%)
Jan 05, 2011 6.250 6.260 6.030 6.140 896,510 -0.13(-2.07%)
Jan 04, 2011 6.500 6.900 6.180 6.270 1,493,931 -0.22(-3.39%)
Dec 31, 2010 6.140 6.490 6.090 6.490 573,742 +0.38(+6.22%)
Dec 30, 2010 6.150 6.150 6.040 6.110 355,879 +0.03(+0.49%)
Dec 29, 2010 6.120 6.120 6.010 6.080 317,865 +0.16(+2.70%)
Dec 24, 2010 6.000 6.000 5.850 5.920 200,060 -0.07(-1.17%)
Dec 23, 2010 6.000 6.040 5.880 5.990 355,345 +0.05(+0.84%)
Dec 22, 2010 6.110 6.200 5.920 5.940 485,868 -0.12(-1.98%)
Dec 21, 2010 6.100 6.190 6.000 6.060 418,182 +0.09(+1.51%)
Dec 20, 2010 5.950 6.050 5.780 5.970 724,531 +0.13(+2.23%)
Dec 17, 2010 5.660 5.840 5.550 5.840 767,189 +0.36(+6.57%)
Dec 16, 2010 5.700 5.700 5.360 5.480 701,578 -0.15(-2.66%)
Dec 15, 2010 5.650 5.680 5.460 5.630 544,171 -0.04(-0.71%)
Dec 14, 2010 5.950 5.950 5.650 5.670 844,897 -0.22(-3.74%)
Dec 13, 2010 5.930 6.240 5.830 5.890 1,739,035 +0.33(+5.94%)
Dec 10, 2010 5.400 5.600 5.320 5.560 684,116 +0.20(+3.73%)
Dec 09, 2010 5.180 5.400 5.180 5.360 764,288 +0.18(+3.47%)
Dec 08, 2010 5.130 5.240 5.030 5.180 512,969 +0.00(+0.00%)
Dec 07, 2010 5.280 5.350 5.170 5.180 2,365,415 +0.02(+0.39%)
Dec 06, 2010 5.280 5.280 5.120 5.160 549,167 -0.03(-0.58%)
Dec 03, 2010 5.390 5.390 5.160 5.190 1,402,744 -0.05(-0.95%)
Dec 02, 2010 5.200 5.490 5.170 5.240 1,331,368 +0.10(+1.95%)
Dec 01, 2010 4.850 5.290 4.820 5.140 1,740,582 +0.36(+7.53%)
Nov 30, 2010 4.920 4.920 4.750 4.780 380,972 -0.10(-2.05%)
Nov 29, 2010 4.950 4.960 4.820 4.880 480,202 -0.03(-0.61%)
Nov 26, 2010 4.740 4.950 4.740 4.910 496,024 +0.11(+2.29%)
Nov 25, 2010 4.720 4.850 4.670 4.800 419,745 +0.11(+2.35%)
Nov 24, 2010 4.580 4.740 4.560 4.690 774,934 +0.09(+1.96%)
Nov 23, 2010 4.600 4.660 4.590 4.600 176,525 -0.10(-2.13%)
Nov 22, 2010 4.600 4.720 4.540 4.700 273,699 +0.07(+1.51%)
Nov 19, 2010 4.580 4.650 4.520 4.630 211,812 -0.01(-0.22%)
Nov 18, 2010 4.630 4.700 4.580 4.640 347,470 +0.14(+3.11%)
Nov 17, 2010 4.300 4.600 4.280 4.500 546,414 +0.10(+2.27%)
Nov 16, 2010 4.550 4.600 4.250 4.400 1,268,818 -0.30(-6.38%)
Nov 15, 2010 4.600 4.790 4.450 4.700 446,964 +0.10(+2.17%)
Nov 12, 2010 4.600 4.710 4.500 4.600 309,082 -0.14(-2.95%)
Nov 11, 2010 4.660 4.820 4.650 4.740 390,477 +0.11(+2.38%)
Nov 10, 2010 4.660 4.700 4.270 4.630 955,410 -0.03(-0.64%)
Nov 09, 2010 4.820 4.860 4.600 4.660 935,970 -0.15(-3.12%)
Nov 08, 2010 4.860 4.860 4.700 4.810 728,834 -0.04(-0.82%)
Nov 05, 2010 4.850 4.900 4.780 4.850 657,069 +0.06(+1.25%)
Nov 04, 2010 4.950 4.950 4.750 4.790 829,684 +0.14(+3.01%)
Nov 03, 2010 4.680 4.770 4.470 4.650 1,038,123 +0.00(+0.00%)
Nov 02, 2010 4.880 4.880 4.580 4.650 1,183,745 -0.12(-2.52%)
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.