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, 2014 2.490 2.530 2.420 2.420 262,857 -0.10(-3.97%)
Sep 29, 2014 2.390 2.540 2.330 2.520 403,260 +0.11(+4.56%)
Sep 26, 2014 2.390 2.430 2.330 2.410 506,478 +0.03(+1.26%)
Sep 25, 2014 2.400 2.410 2.330 2.380 314,278 -0.03(-1.24%)
Sep 24, 2014 2.440 2.460 2.360 2.410 707,756 -0.01(-0.41%)
Sep 23, 2014 2.450 2.450 2.380 2.420 353,071 +0.02(+0.83%)
Sep 22, 2014 2.600 2.600 2.350 2.400 1,280,257 -0.26(-9.77%)
Sep 19, 2014 2.670 2.690 2.580 2.660 911,192 -0.02(-0.75%)
Sep 18, 2014 2.730 2.730 2.680 2.680 280,247 -0.05(-1.83%)
Sep 17, 2014 2.710 2.770 2.700 2.730 480,517 +0.04(+1.49%)
Sep 16, 2014 2.700 2.740 2.630 2.690 695,211 -0.01(-0.37%)
Sep 15, 2014 2.800 2.840 2.680 2.700 2,307,597 -0.18(-6.25%)
Sep 12, 2014 2.730 2.900 2.730 2.880 537,238 +0.12(+4.35%)
Sep 11, 2014 2.720 2.770 2.660 2.760 286,255 +0.04(+1.47%)
Sep 10, 2014 2.710 2.760 2.650 2.720 468,926 -0.03(-1.09%)
Sep 09, 2014 2.800 2.810 2.720 2.750 251,457 -0.07(-2.48%)
Sep 08, 2014 2.890 2.920 2.800 2.820 277,583 -0.08(-2.76%)
Sep 05, 2014 2.900 2.900 2.880 2.900 152,351 +0.00(+0.00%)
Sep 04, 2014 2.940 2.960 2.900 2.900 1,406,316 -0.03(-1.02%)
Sep 03, 2014 2.900 2.945 2.900 2.930 585,815 +0.03(+1.03%)
Sep 02, 2014 2.890 2.930 2.890 2.900 542,353 +0.00(+0.00%)
Aug 29, 2014 2.900 2.900 2.900 0 -0.01(-0.34%)
Aug 28, 2014 2.950 3.030 2.880 2.910 389,127 -0.05(-1.69%)
Aug 27, 2014 3.040 3.050 2.960 2.960 1,042,408 -0.07(-2.31%)
Aug 26, 2014 3.000 3.020 3.000 3.030 657,441 +0.02(+0.66%)
Aug 25, 2014 3.040 3.070 2.970 3.010 705,499 +0.01(+0.33%)
Aug 22, 2014 2.930 3.030 2.930 3.000 903,615 +0.09(+3.09%)
Aug 21, 2014 2.910 2.930 2.860 2.910 405,422 -0.01(-0.34%)
Aug 20, 2014 2.800 2.930 2.800 2.920 755,435 +0.15(+5.42%)
Aug 19, 2014 2.890 2.900 2.760 2.770 219,656 -0.11(-3.82%)
Aug 18, 2014 2.850 2.900 2.850 2.880 115,940 +0.02(+0.70%)
Aug 15, 2014 2.750 2.880 2.750 2.860 261,243 +0.06(+2.14%)
Aug 14, 2014 2.870 2.870 2.720 2.800 554,685 -0.06(-2.10%)
Aug 13, 2014 2.840 2.880 2.840 2.860 226,329 +0.01(+0.35%)
Aug 12, 2014 2.920 2.950 2.840 2.850 725,593 -0.06(-2.06%)
Aug 11, 2014 2.880 2.980 2.820 2.910 624,318 +0.10(+3.74%)
Aug 08, 2014 2.780 2.810 2.770 2.805 69,007 +0.06(+2.00%)
Aug 07, 2014 2.660 2.830 2.660 2.750 464,983 +0.10(+3.77%)
Aug 06, 2014 2.580 2.650 2.520 2.650 130,381 +0.02(+0.76%)
Aug 05, 2014 2.660 2.660 2.600 2.630 228,063 -0.04(-1.50%)
Aug 01, 2014 2.670 2.670 2.670 0 -0.08(-2.91%)
Jul 31, 2014 2.800 2.810 2.665 2.750 437,806 -0.08(-2.83%)
Jul 30, 2014 2.860 2.880 2.800 2.830 144,424 -0.03(-1.05%)
Jul 29, 2014 3.000 3.000 2.850 2.860 298,986 -0.11(-3.70%)
Jul 28, 2014 2.810 3.000 2.790 2.970 383,324 +0.15(+5.32%)
Jul 25, 2014 2.840 2.840 2.770 2.820 103,306 +0.00(+0.00%)
Jul 24, 2014 2.820 2.830 2.750 2.820 239,305 +0.06(+2.17%)
Jul 23, 2014 2.880 2.880 2.740 2.760 502,525 -0.07(-2.47%)
Jul 22, 2014 2.780 2.850 2.710 2.830 683,799 +0.14(+5.20%)
Jul 21, 2014 2.710 2.720 2.645 2.690 183,829 -0.01(-0.37%)
Jul 18, 2014 2.630 2.705 2.610 2.700 317,086 +0.07(+2.66%)
Jul 17, 2014 2.750 2.765 2.620 2.630 415,296 -0.10(-3.66%)
Jul 16, 2014 2.810 2.840 2.710 2.730 377,357 -0.08(-2.85%)
Jul 15, 2014 2.880 2.880 2.800 2.810 179,411 -0.06(-2.09%)
Jul 14, 2014 2.850 2.930 2.810 2.870 176,281 -0.08(-2.71%)
Jul 11, 2014 3.030 3.030 2.910 2.950 467,457 -0.10(-3.28%)
Jul 10, 2014 3.000 3.050 2.900 3.050 1,460,296 +0.03(+0.99%)
Jul 09, 2014 2.990 3.150 2.970 3.020 2,255,681 +0.09(+3.07%)
Jul 08, 2014 2.880 2.950 2.800 2.930 759,816 +0.06(+2.09%)
Jul 07, 2014 2.900 2.940 2.800 2.870 666,054 -0.08(-2.71%)
Jul 04, 2014 2.950 3.040 2.870 2.950 440,744 -0.02(-0.67%)
Jul 03, 2014 2.690 3.000 2.630 2.970 1,584,268 +0.28(+10.41%)
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.