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, 2014 1.540 1.560 1.530 1.560 286,123 +0.02(+1.30%)
Jan 30, 2014 1.570 1.580 1.520 1.540 985,965 -0.02(-1.28%)
Jan 29, 2014 1.590 1.600 1.550 1.560 428,885 -0.03(-1.89%)
Jan 28, 2014 1.580 1.610 1.570 1.590 489,037 +0.02(+1.27%)
Jan 27, 2014 1.580 1.620 1.550 1.570 766,848 -0.03(-1.88%)
Jan 24, 2014 1.650 1.650 1.560 1.600 1,374,519 -0.04(-2.44%)
Jan 23, 2014 1.730 1.730 1.610 1.640 851,616 -0.10(-5.75%)
Jan 22, 2014 1.760 1.760 1.720 1.740 391,240 -0.01(-0.57%)
Jan 21, 2014 1.770 1.810 1.720 1.750 1,071,088 -0.03(-1.69%)
Jan 20, 2014 1.760 1.780 1.710 1.780 704,860 +0.03(+1.71%)
Jan 17, 2014 1.680 1.750 1.680 1.750 2,218,181 +0.08(+4.79%)
Jan 16, 2014 1.670 1.700 1.640 1.670 0 -0.01(-0.60%)
Jan 15, 2014 1.580 1.690 1.600 1.680 2,886,409 +0.10(+6.33%)
Jan 14, 2014 1.600 1.610 1.580 1.580 120,178 -0.01(-0.63%)
Jan 13, 2014 1.630 1.630 1.570 1.590 173,359 -0.02(-1.24%)
Jan 10, 2014 1.620 1.620 1.600 1.610 255,027 +0.01(+0.63%)
Jan 09, 2014 1.660 1.660 1.570 1.600 0 -0.06(-3.61%)
Jan 08, 2014 1.650 1.660 1.630 1.660 307,621 +0.03(+1.84%)
Jan 07, 2014 1.630 1.640 1.610 1.630 137,065 +0.01(+0.62%)
Jan 06, 2014 1.660 1.670 1.610 1.620 498,480 -0.04(-2.41%)
Jan 03, 2014 1.660 1.670 1.640 1.660 106,132 +0.00(+0.00%)
Jan 02, 2014 1.700 1.730 1.650 1.660 318,799 -0.02(-1.19%)
Dec 31, 2013 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 30, 2013 1.680 1.690 1.660 1.680 261,418 +0.00(+0.00%)
Dec 27, 2013 1.630 1.690 1.630 1.680 192,523 +0.05(+3.07%)
Dec 24, 2013 1.630 1.630 1.630 0 +0.07(+4.49%)
Dec 23, 2013 1.590 1.600 1.560 1.560 156,387 -0.04(-2.50%)
Dec 20, 2013 1.570 1.600 1.550 1.600 268,919 +0.04(+2.56%)
Dec 19, 2013 1.570 1.570 1.530 1.560 299,371 -0.02(-1.27%)
Dec 18, 2013 1.550 1.590 1.550 1.580 150,901 +0.04(+2.60%)
Dec 17, 2013 1.580 1.590 1.530 1.540 313,267 -0.03(-1.91%)
Dec 16, 2013 1.560 1.580 1.550 1.570 157,618 +0.02(+1.29%)
Dec 13, 2013 1.540 1.550 1.530 1.550 280,193 +0.02(+1.31%)
Dec 12, 2013 1.570 1.570 1.510 1.530 796,071 -0.05(-3.16%)
Dec 11, 2013 1.560 1.580 1.530 1.580 459,045 +0.00(+0.00%)
Dec 10, 2013 1.560 1.590 1.560 1.580 168,073 +0.02(+1.28%)
Dec 09, 2013 1.550 1.560 1.530 1.560 224,166 +0.02(+1.30%)
Dec 06, 2013 1.550 1.570 1.530 1.540 214,992 -0.01(-0.65%)
Dec 05, 2013 1.530 1.560 1.500 1.550 231,400 +0.00(+0.00%)
Dec 04, 2013 1.460 1.550 1.460 1.550 1,431,671 +0.08(+5.44%)
Dec 03, 2013 1.470 1.480 1.360 1.470 2,131,716 -0.02(-1.34%)
Dec 02, 2013 1.510 1.520 1.470 1.490 481,402 -0.04(-2.61%)
Nov 29, 2013 1.510 1.540 1.500 1.530 346,541 +0.04(+2.68%)
Nov 28, 2013 1.510 1.510 1.490 1.490 119,185 -0.02(-1.32%)
Nov 27, 2013 1.530 1.530 1.500 1.510 121,136 +0.01(+0.67%)
Nov 26, 2013 1.530 1.540 1.490 1.500 418,935 -0.01(-0.66%)
Nov 25, 2013 1.520 1.530 1.500 1.510 176,480 -0.03(-1.95%)
Nov 22, 2013 1.500 1.560 1.480 1.540 722,893 +0.02(+1.32%)
Nov 21, 2013 1.520 1.520 1.470 1.520 306,600 +0.00(+0.00%)
Nov 20, 2013 1.580 1.600 1.500 1.520 673,194 -0.05(-3.18%)
Nov 19, 2013 1.620 1.620 1.570 1.570 518,461 -0.06(-3.68%)
Nov 18, 2013 1.660 1.660 1.610 1.630 292,829 -0.03(-1.81%)
Nov 15, 2013 1.670 1.670 1.620 1.660 480,195 +0.00(+0.00%)
Nov 14, 2013 1.580 1.670 1.520 1.660 721,085 +0.01(+0.61%)
Nov 12, 2013 1.690 1.720 1.610 1.650 715,619 -0.03(-1.79%)
Nov 11, 2013 1.730 1.730 1.670 1.680 1,245,634 -0.17(-9.19%)
Nov 08, 2013 1.830 1.850 1.790 1.850 256,581 +0.01(+0.54%)
Nov 07, 2013 1.860 1.900 1.810 1.840 774,134 -0.05(-2.65%)
Nov 06, 2013 1.800 1.890 1.780 1.890 689,254 +0.09(+5.00%)
Nov 05, 2013 1.750 1.830 1.740 1.800 324,925 +0.02(+1.12%)
Nov 04, 2013 1.720 1.780 1.640 1.780 1,124,163 +0.08(+4.71%)
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.