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, 2018 0.8600 0.8600 0.8500 0.8600 69,329 -0.01(-1.15%)
Nov 29, 2018 0.8700 0.8700 0.8600 0.8700 33,217 +0.00(+0.00%)
Nov 28, 2018 0.8700 0.8700 0.8600 0.8700 45,496 +0.01(+1.16%)
Nov 27, 2018 0.8600 0.8800 0.8600 0.8600 52,300 -0.01(-1.15%)
Nov 26, 2018 0.9300 0.9300 0.8700 0.8700 392,863 -0.05(-5.43%)
Nov 23, 2018 0.9100 0.9300 0.9000 0.9200 38,850 -0.02(-2.13%)
Nov 22, 2018 0.9200 0.9400 0.9100 0.9400 17,280 +0.00(+0.00%)
Nov 21, 2018 0.9300 0.9500 0.9200 0.9400 37,395 +0.03(+3.30%)
Nov 20, 2018 0.9300 0.9300 0.9100 0.9100 71,123 -0.03(-3.19%)
Nov 19, 2018 0.9500 0.9600 0.9300 0.9400 23,945 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9600 0.9300 0.9500 102,531 +0.01(+1.06%)
Nov 15, 2018 0.9300 0.9700 0.9200 0.9400 54,000 +0.02(+2.17%)
Nov 14, 2018 0.9500 0.9500 0.9200 0.9200 99,000 -0.02(-2.13%)
Nov 13, 2018 0.9300 0.9400 0.9300 0.9400 42,088 +0.02(+2.17%)
Nov 12, 2018 0.9300 0.9500 0.9200 0.9200 120,890 -0.03(-3.16%)
Nov 09, 2018 0.9700 0.9700 0.9300 0.9500 135,270 -0.03(-3.06%)
Nov 08, 2018 1.000 1.000 0.9800 0.9800 15,225 -0.01(-1.01%)
Nov 07, 2018 0.9900 0.9900 0.9800 0.9900 74,635 +0.00(+0.00%)
Nov 06, 2018 1.030 1.030 0.9900 0.9900 91,600 -0.01(-1.00%)
Nov 05, 2018 1.020 1.020 0.9800 1.000 127,984 +0.02(+2.04%)
Nov 02, 2018 0.9900 1.020 0.9800 0.9800 84,890 +0.01(+1.03%)
Nov 01, 2018 0.9900 1.000 0.9400 0.9700 407,411 +0.02(+2.11%)
Oct 31, 2018 1.000 1.000 0.9400 0.9500 140,930 -0.03(-3.06%)
Oct 30, 2018 1.050 1.050 0.9400 0.9800 415,756 -0.04(-3.92%)
Oct 29, 2018 1.030 1.050 1.020 1.020 130,736 -0.01(-0.97%)
Oct 26, 2018 1.060 1.070 1.020 1.030 302,309 -0.02(-1.90%)
Oct 25, 2018 1.060 1.090 1.050 1.050 245,344 -0.01(-0.94%)
Oct 24, 2018 1.110 1.120 1.060 1.060 591,727 -0.05(-4.50%)
Oct 23, 2018 1.120 1.160 1.100 1.110 428,454 -0.01(-0.89%)
Oct 22, 2018 1.110 1.130 1.080 1.120 514,316 +0.01(+0.90%)
Oct 19, 2018 1.120 1.130 1.110 1.110 22,992 -0.01(-0.89%)
Oct 18, 2018 1.130 1.130 1.110 1.120 56,177 -0.02(-1.75%)
Oct 17, 2018 1.150 1.160 1.130 1.140 61,616 -0.01(-0.87%)
Oct 16, 2018 1.150 1.160 1.130 1.150 86,140 -0.02(-1.71%)
Oct 15, 2018 1.120 1.170 1.090 1.170 230,410 +0.07(+6.36%)
Oct 12, 2018 1.090 1.120 1.070 1.100 249,958 +0.00(+0.00%)
Oct 11, 2018 1.090 1.100 1.060 1.100 160,305 +0.01(+0.92%)
Oct 10, 2018 1.110 1.120 1.090 1.090 516,288 -0.04(-3.54%)
Oct 09, 2018 1.120 1.130 1.080 1.130 398,857 -0.02(-1.74%)
Oct 05, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 04, 2018 1.220 1.220 1.150 1.150 176,105 -0.07(-5.74%)
Oct 03, 2018 1.200 1.220 1.180 1.220 176,968 +0.04(+3.39%)
Oct 02, 2018 1.200 1.220 1.120 1.180 783,529 -0.01(-0.84%)
Oct 01, 2018 1.200 1.210 1.170 1.190 198,668 +0.01(+0.85%)
Sep 28, 2018 1.170 1.230 1.170 1.180 117,480 -0.01(-0.84%)
Sep 27, 2018 1.140 1.190 1.120 1.190 275,965 +0.05(+4.39%)
Sep 26, 2018 1.180 1.180 1.140 1.140 139,205 -0.05(-4.20%)
Sep 25, 2018 1.190 1.210 1.180 1.190 148,091 -0.01(-0.83%)
Sep 24, 2018 1.220 1.230 1.180 1.200 362,293 -0.01(-0.83%)
Sep 21, 2018 1.160 1.230 1.160 1.210 910,212 +0.08(+7.08%)
Sep 20, 2018 1.100 1.160 1.080 1.130 439,147 +0.02(+1.80%)
Sep 19, 2018 1.110 1.130 1.070 1.110 274,798 +0.02(+1.83%)
Sep 18, 2018 1.070 1.110 1.070 1.090 335,586 +0.01(+0.93%)
Sep 17, 2018 1.100 1.130 1.060 1.080 154,004 +0.01(+0.93%)
Sep 14, 2018 1.060 1.100 1.050 1.070 213,115 -0.01(-0.93%)
Sep 13, 2018 1.090 1.120 1.070 1.080 549,350 +0.00(+0.00%)
Sep 12, 2018 1.000 1.090 1.000 1.080 245,310 +0.07(+6.93%)
Sep 11, 2018 1.030 1.050 1.000 1.010 324,888 -0.03(-2.88%)
Sep 10, 2018 1.020 1.050 1.020 1.040 126,794 -0.01(-0.95%)
Sep 07, 2018 1.050 1.070 1.020 1.050 123,841 +0.00(+0.00%)
Sep 06, 2018 1.090 1.090 1.030 1.050 191,711 -0.03(-2.78%)
Sep 05, 2018 1.040 1.080 1.040 1.080 137,084 +0.02(+1.89%)
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.