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 (%)
Jul 31, 2012 3.310 3.310 3.200 3.230 84,624 -0.05(-1.52%)
Jul 30, 2012 3.280 3.330 3.280 3.280 146,890 -0.03(-0.91%)
Jul 27, 2012 3.080 3.310 3.040 3.310 450,468 +0.27(+8.88%)
Jul 26, 2012 3.010 3.070 2.980 3.040 362,852 +0.09(+3.05%)
Jul 25, 2012 3.050 3.050 2.920 2.950 492,582 -0.04(-1.34%)
Jul 24, 2012 3.100 3.200 2.950 2.990 167,921 -0.10(-3.24%)
Jul 23, 2012 3.020 3.120 3.000 3.090 173,338 -0.16(-4.92%)
Jul 20, 2012 3.140 3.280 3.140 3.250 317,187 -0.01(-0.31%)
Jul 19, 2012 2.950 3.260 2.890 3.260 725,736 +0.35(+12.03%)
Jul 18, 2012 2.920 2.950 2.900 2.910 85,516 -0.04(-1.36%)
Jul 17, 2012 2.930 2.970 2.810 2.950 175,600 +0.02(+0.68%)
Jul 16, 2012 2.980 2.980 2.900 2.930 243,825 -0.05(-1.68%)
Jul 13, 2012 2.990 3.060 2.910 2.980 649,640 +0.00(+0.00%)
Jul 12, 2012 3.000 3.040 2.890 2.980 1,035,063 -0.08(-2.61%)
Jul 11, 2012 3.060 3.150 3.040 3.060 584,520 +0.00(+0.00%)
Jul 10, 2012 3.200 3.210 3.050 3.060 735,511 -0.11(-3.47%)
Jul 09, 2012 3.280 3.310 3.160 3.170 297,712 -0.11(-3.35%)
Jul 06, 2012 3.350 3.350 3.270 3.280 402,899 -0.11(-3.24%)
Jul 05, 2012 3.400 3.400 3.370 3.390 574,951 -0.01(-0.29%)
Jul 04, 2012 3.350 3.420 3.320 3.400 278,251 +0.01(+0.29%)
Jul 03, 2012 3.410 3.400 3.370 3.390 721,844 +0.05(+1.50%)
Jun 29, 2012 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 28, 2012 3.530 3.540 3.260 3.340 298,707 -0.22(-6.18%)
Jun 27, 2012 3.550 3.570 3.500 3.560 67,644 +0.01(+0.28%)
Jun 26, 2012 3.630 3.630 3.490 3.550 239,824 -0.07(-1.93%)
Jun 25, 2012 3.760 3.770 3.620 3.620 187,459 -0.17(-4.49%)
Jun 22, 2012 3.850 3.850 3.760 3.790 109,878 -0.05(-1.30%)
Jun 21, 2012 3.850 3.870 3.800 3.840 250,939 -0.07(-1.79%)
Jun 20, 2012 3.990 3.990 3.900 3.910 184,680 -0.09(-2.25%)
Jun 19, 2012 3.900 4.020 3.850 4.000 420,296 +0.17(+4.44%)
Jun 18, 2012 3.850 3.880 3.780 3.830 592,245 -0.07(-1.79%)
Jun 15, 2012 3.930 3.960 3.830 3.900 183,503 +0.02(+0.52%)
Jun 14, 2012 3.970 3.970 3.850 3.880 167,072 -0.10(-2.51%)
Jun 13, 2012 3.980 4.080 3.940 3.980 675,995 -0.02(-0.50%)
Jun 12, 2012 4.040 4.050 3.980 4.000 80,478 -0.02(-0.50%)
Jun 11, 2012 4.100 4.230 4.020 4.020 165,736 -0.02(-0.50%)
Jun 08, 2012 4.080 4.080 3.940 4.040 228,116 -0.10(-2.42%)
Jun 07, 2012 4.070 4.250 4.050 4.140 479,404 +0.06(+1.47%)
Jun 06, 2012 3.880 4.130 3.870 4.080 475,256 +0.27(+7.09%)
Jun 05, 2012 3.850 3.900 3.780 3.810 247,467 -0.04(-1.04%)
Jun 04, 2012 3.870 3.870 3.770 3.850 146,116 +0.05(+1.32%)
Jun 02, 2012 3.850 3.910 3.800 3.800 393,310 +0.00(+0.00%)
Jun 01, 2012 3.850 3.910 3.800 3.800 393,310 -0.20(-5.00%)
May 31, 2012 4.090 4.140 3.980 4.000 279,959 -0.10(-2.44%)
May 30, 2012 4.070 4.160 4.020 4.100 224,318 -0.06(-1.44%)
May 29, 2012 4.070 4.190 4.060 4.160 200,251 +0.11(+2.72%)
May 28, 2012 4.070 4.100 4.040 4.050 64,540 +0.01(+0.25%)
May 25, 2012 4.040 4.080 3.980 4.040 69,503 +0.01(+0.25%)
May 24, 2012 4.070 4.080 3.990 4.030 108,396 -0.04(-0.98%)
May 23, 2012 3.820 4.070 3.780 4.070 291,401 +0.17(+4.36%)
May 22, 2012 3.850 3.930 3.800 3.900 516,241 +0.12(+3.17%)
May 18, 2012 3.780 3.780 3.780 0 -0.05(-1.31%)
May 17, 2012 3.900 3.950 3.800 3.830 340,063 -0.06(-1.54%)
May 16, 2012 3.960 4.060 3.850 3.890 403,114 -0.07(-1.77%)
May 15, 2012 3.620 4.180 3.510 3.960 789,601 +0.29(+7.90%)
May 14, 2012 3.850 3.910 3.660 3.670 476,424 -0.15(-3.93%)
May 11, 2012 3.760 3.880 3.710 3.820 212,740 -0.02(-0.52%)
May 10, 2012 3.960 3.970 3.790 3.840 288,226 +0.00(+0.00%)
May 09, 2012 3.770 3.910 3.720 3.840 704,457 -0.13(-3.27%)
May 08, 2012 4.030 4.050 3.950 3.970 534,387 -0.24(-5.70%)
May 07, 2012 4.200 4.220 4.100 4.210 175,787 -0.02(-0.47%)
May 04, 2012 4.250 4.250 4.180 4.230 191,734 -0.04(-0.94%)
May 03, 2012 4.170 4.270 4.170 4.270 579,480 +0.01(+0.23%)
May 02, 2012 4.450 4.450 4.220 4.260 282,089 -0.23(-5.12%)
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.