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 (%)
Nov 30, 2015 0.4150 0.4150 0.3950 0.4000 222,379 -0.01(-2.44%)
Nov 27, 2015 0.4250 0.4500 0.4050 0.4100 183,565 -0.01(-1.20%)
Nov 26, 2015 0.4050 0.4250 0.4050 0.4150 261,600 +0.02(+5.06%)
Nov 25, 2015 0.4050 0.4050 0.3900 0.3950 281,804 -0.01(-2.47%)
Nov 24, 2015 0.4100 0.4200 0.4000 0.4050 272,251 +0.02(+3.85%)
Nov 23, 2015 0.3800 0.3900 379,520 -0.02(-4.88%)
Nov 20, 2015 0.4200 0.4200 0.4000 0.4100 481,494 -0.01(-1.20%)
Nov 19, 2015 0.4150 0.4200 0.4000 0.4150 197,473 +0.01(+1.22%)
Nov 18, 2015 0.4300 0.4300 0.4100 0.4100 179,420 -0.02(-4.65%)
Nov 17, 2015 0.4500 0.4600 0.4200 0.4300 345,706 -0.03(-5.49%)
Nov 16, 2015 0.4700 0.4700 0.4200 0.4550 460,802 -0.01(-3.19%)
Nov 13, 2015 0.4550 0.4700 0.4500 0.4700 206,921 +0.01(+3.30%)
Nov 12, 2015 0.4800 0.4850 0.4500 0.4550 0 -0.05(-10.78%)
Nov 11, 2015 0.5300 0.5300 0.4900 0.5100 397,474 -0.02(-3.77%)
Nov 10, 2015 0.5200 0.5300 0.5100 0.5300 169,138 +0.00(+0.00%)
Nov 09, 2015 0.5500 0.5900 0.5000 0.5300 609,960 -0.02(-3.64%)
Nov 06, 2015 0.5200 0.5500 0.5200 0.5500 229,294 +0.01(+1.85%)
Nov 05, 2015 0.5300 0.5400 0.5000 0.5400 457,585 -0.01(-1.82%)
Nov 04, 2015 0.5800 0.5900 0.5400 0.5500 243,478 -0.02(-3.51%)
Nov 03, 2015 0.5200 0.5700 0.5100 0.5700 294,317 +0.05(+9.62%)
Nov 02, 2015 0.5000 0.5200 0.4900 0.5200 205,927 +0.00(+0.00%)
Oct 30, 2015 0.4750 0.5200 0.4700 0.5200 248,893 +0.05(+9.47%)
Oct 29, 2015 0.4950 0.4950 0.4700 0.4750 222,600 -0.03(-5.00%)
Oct 28, 2015 0.4800 0.5100 0.4700 0.5000 293,137 +0.01(+2.04%)
Oct 27, 2015 0.5000 0.5000 0.4750 0.4900 183,126 -0.01(-1.01%)
Oct 26, 2015 0.5000 0.5000 0.4850 0.4950 254,812 +0.00(+0.00%)
Oct 23, 2015 0.4800 0.5000 0.4700 0.4950 764,620 +0.03(+5.32%)
Oct 22, 2015 0.4700 0.4750 0.4600 0.4700 736,075 +0.01(+3.30%)
Oct 21, 2015 0.4900 0.4900 0.4550 0.4550 812,715 -0.03(-7.14%)
Oct 20, 2015 0.5000 0.5000 0.4850 0.4900 425,072 -0.01(-1.01%)
Oct 19, 2015 0.5300 0.5300 0.4850 0.4950 765,790 -0.06(-10.00%)
Oct 16, 2015 0.6000 0.6000 0.5500 0.5500 359,666 -0.05(-8.33%)
Oct 15, 2015 0.6000 0.6000 0.5800 0.6000 215,868 +0.00(+0.00%)
Oct 14, 2015 0.6000 0.6100 0.5900 0.6000 486,235 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5900 0.6000 758,342 -0.06(-9.09%)
Oct 09, 2015 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 08, 2015 0.6300 0.6300 0.5900 0.6100 1,126,590 -0.02(-3.17%)
Oct 07, 2015 0.6300 0.6300 0.5800 0.6300 852,664 +0.07(+12.50%)
Oct 06, 2015 0.5400 0.5600 0.5200 0.5600 1,046,500 +0.06(+12.00%)
Oct 05, 2015 0.4300 0.5100 0.4300 0.5000 1,230,415 +0.08(+19.05%)
Oct 02, 2015 0.3950 0.4250 0.3800 0.4200 818,846 +0.03(+9.09%)
Oct 01, 2015 0.4100 0.4100 0.3750 0.3850 797,147 -0.02(-3.75%)
Sep 30, 2015 0.4250 0.4400 0.3950 0.4000 872,612 +0.00(+0.00%)
Sep 29, 2015 0.4150 0.4200 0.3950 0.4000 1,111,870 -0.01(-3.61%)
Sep 28, 2015 0.4600 0.4600 0.3950 0.4150 869,612 -0.05(-10.75%)
Sep 25, 2015 0.4800 0.4900 0.4600 0.4650 449,933 -0.02(-5.10%)
Sep 24, 2015 0.5100 0.5100 0.4500 0.4900 562,190 -0.02(-3.92%)
Sep 23, 2015 0.5500 0.5600 0.4900 0.5100 760,326 -0.04(-7.27%)
Sep 22, 2015 0.5700 0.5700 0.5400 0.5500 309,717 -0.04(-6.78%)
Sep 21, 2015 0.6000 0.6000 0.5800 0.5900 108,907 +0.00(+0.00%)
Sep 18, 2015 0.5800 0.5900 0.5500 0.5900 1,415,696 +0.00(+0.00%)
Sep 17, 2015 0.6000 0.6000 0.5900 0.5900 184,421 -0.02(-3.28%)
Sep 16, 2015 0.5900 0.6100 0.5700 0.6100 880,671 +0.03(+5.17%)
Sep 15, 2015 0.6000 0.6200 0.5800 0.5800 256,191 -0.01(-1.69%)
Sep 14, 2015 0.6400 0.6400 0.5800 0.5900 428,891 -0.05(-7.81%)
Sep 11, 2015 0.6600 0.6600 0.6300 0.6400 202,895 -0.02(-3.03%)
Sep 10, 2015 0.6300 0.6600 0.6300 0.6600 332,092 +0.03(+4.76%)
Sep 09, 2015 0.6400 0.6900 0.6200 0.6300 1,201,227 +0.00(+0.00%)
Sep 08, 2015 0.6400 0.6500 0.6150 0.6300 926,571 +0.04(+6.78%)
Sep 04, 2015 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 03, 2015 0.6200 0.6600 0.5700 0.6000 1,547,057 -0.01(-1.64%)
Sep 02, 2015 0.6300 0.6300 0.5900 0.6100 288,000 -0.01(-1.61%)
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.