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, 2017 1.520 1.540 1.510 1.520 111,826 +0.01(+0.66%)
Nov 29, 2017 1.530 1.540 1.470 1.510 423,445 -0.02(-1.31%)
Nov 28, 2017 1.590 1.590 1.510 1.530 468,297 -0.08(-4.97%)
Nov 27, 2017 1.680 1.690 1.600 1.610 241,163 -0.08(-4.73%)
Nov 24, 2017 1.610 1.690 1.600 1.690 480,108 +0.09(+5.62%)
Nov 23, 2017 1.600 1.610 1.580 1.600 211,720 +0.04(+2.56%)
Nov 22, 2017 1.510 1.590 1.460 1.560 1,114,977 +0.07(+4.70%)
Nov 21, 2017 1.500 1.550 1.490 1.490 909,187 -0.02(-1.32%)
Nov 20, 2017 1.600 1.620 1.515 1.510 968,122 -0.10(-6.21%)
Nov 17, 2017 1.650 1.670 1.570 1.610 856,344 -0.03(-1.83%)
Nov 16, 2017 1.660 1.700 1.630 1.640 234,222 -0.03(-1.80%)
Nov 15, 2017 1.680 1.680 1.510 1.670 375,418 -0.05(-2.91%)
Nov 14, 2017 1.850 1.850 1.720 1.720 337,979 -0.13(-7.03%)
Nov 13, 2017 1.760 1.850 1.740 1.850 399,349 +0.11(+6.32%)
Nov 10, 2017 1.710 1.740 1.700 1.740 240,381 -0.02(-1.14%)
Nov 09, 2017 1.750 1.760 1.720 1.760 178,695 -0.03(-1.68%)
Nov 08, 2017 1.740 1.790 1.720 1.790 325,070 +0.05(+2.87%)
Nov 07, 2017 1.750 1.750 1.690 1.740 324,974 -0.02(-1.14%)
Nov 06, 2017 1.680 1.840 1.670 1.760 1,434,714 +0.12(+7.32%)
Nov 03, 2017 1.670 1.670 1.610 1.640 230,532 -0.01(-0.61%)
Nov 02, 2017 1.630 1.680 1.630 1.650 377,075 +0.03(+1.85%)
Nov 01, 2017 1.580 1.650 1.580 1.620 594,997 +0.06(+3.85%)
Oct 31, 2017 1.520 1.560 1.510 1.560 110,025 +0.03(+1.96%)
Oct 30, 2017 1.470 1.540 1.440 1.530 258,396 +0.03(+2.00%)
Oct 27, 2017 1.500 1.540 1.470 1.500 518,564 -0.05(-3.23%)
Oct 26, 2017 1.590 1.590 1.530 1.550 217,005 -0.02(-1.27%)
Oct 25, 2017 1.590 1.595 1.560 1.570 385,399 -0.03(-1.88%)
Oct 24, 2017 1.550 1.600 1.540 1.600 930,089 +0.08(+5.26%)
Oct 23, 2017 1.510 1.540 1.500 1.520 274,399 +0.02(+1.33%)
Oct 20, 2017 1.470 1.510 1.470 1.500 555,395 +0.03(+2.04%)
Oct 19, 2017 1.490 1.490 1.460 1.470 354,614 -0.03(-2.00%)
Oct 18, 2017 1.500 1.520 1.470 1.500 405,351 +0.00(+0.00%)
Oct 17, 2017 1.500 1.500 1.460 1.500 375,893 -0.01(-0.66%)
Oct 16, 2017 1.450 1.540 1.450 1.510 2,638,938 +0.10(+7.09%)
Oct 13, 2017 1.370 1.410 1.350 1.410 278,219 +0.04(+2.92%)
Oct 12, 2017 1.440 1.460 1.370 1.370 710,246 -0.07(-4.86%)
Oct 11, 2017 1.450 1.450 1.420 1.440 183,471 -0.01(-0.69%)
Oct 10, 2017 1.390 1.450 1.370 1.450 575,915 +0.06(+4.32%)
Oct 06, 2017 1.380 1.400 1.380 1.390 238,740 -0.01(-0.71%)
Oct 05, 2017 1.360 1.400 1.350 1.400 843,122 +0.08(+6.06%)
Oct 04, 2017 1.350 1.360 1.310 1.320 260,410 -0.04(-2.94%)
Oct 03, 2017 1.300 1.390 1.300 1.360 1,640,841 +0.06(+4.62%)
Oct 02, 2017 1.270 1.310 1.260 1.300 792,530 +0.05(+4.00%)
Sep 29, 2017 1.260 1.270 1.230 1.250 184,839 +0.01(+0.81%)
Sep 28, 2017 1.190 1.250 1.190 1.240 352,813 +0.07(+5.98%)
Sep 27, 2017 1.120 1.180 1.120 1.170 433,952 +0.04(+3.54%)
Sep 26, 2017 1.130 1.140 1.110 1.130 362,700 +0.00(+0.00%)
Sep 25, 2017 1.160 1.170 1.130 1.130 247,625 -0.04(-3.42%)
Sep 22, 2017 1.190 1.190 1.160 1.170 241,745 -0.01(-0.85%)
Sep 21, 2017 1.200 1.200 1.170 1.180 290,045 -0.04(-3.28%)
Sep 20, 2017 1.230 1.240 1.200 1.220 375,853 -0.01(-0.81%)
Sep 19, 2017 1.250 1.250 1.220 1.230 169,554 -0.02(-1.60%)
Sep 18, 2017 1.250 1.270 1.230 1.250 256,075 +0.03(+2.46%)
Sep 15, 2017 1.230 1.240 1.210 1.220 197,000 -0.03(-2.40%)
Sep 14, 2017 1.220 1.250 1.210 1.250 615,210 +0.00(+0.00%)
Sep 13, 2017 1.250 1.250 1.200 1.250 608,039 -0.03(-2.34%)
Sep 12, 2017 1.280 1.290 1.210 1.280 888,593 -0.04(-3.03%)
Sep 11, 2017 1.330 1.330 1.290 1.320 282,930 +0.04(+3.13%)
Sep 08, 2017 1.350 1.350 1.270 1.280 1,381,258 -0.13(-9.22%)
Sep 07, 2017 1.370 1.420 1.360 1.410 822,066 +0.02(+1.44%)
Sep 06, 2017 1.350 1.390 1.330 1.390 1,057,968 +0.05(+3.73%)
Sep 05, 2017 1.370 1.400 1.320 1.340 1,376,886 +0.02(+1.52%)
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.