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, 2012 5.260 5.260 4.900 5.220 1,693,404 +0.06(+1.16%)
Jan 30, 2012 5.300 5.380 5.050 5.160 2,778,471 -0.14(-2.64%)
Jan 27, 2012 6.090 6.100 5.230 5.300 5,467,801 -0.78(-12.83%)
Jan 26, 2012 6.180 6.260 6.030 6.080 708,027 +0.00(+0.00%)
Jan 25, 2012 5.900 6.100 5.870 6.080 683,346 +0.16(+2.70%)
Jan 24, 2012 5.970 5.990 5.890 5.920 542,807 -0.08(-1.33%)
Jan 23, 2012 6.180 6.210 5.940 6.000 1,406,511 -0.12(-1.96%)
Jan 20, 2012 6.300 6.310 6.110 6.120 1,055,043 -0.24(-3.77%)
Jan 19, 2012 6.180 6.390 6.180 6.360 1,141,424 +0.21(+3.41%)
Jan 18, 2012 6.000 6.150 5.950 6.150 406,340 +0.13(+2.16%)
Jan 17, 2012 6.180 6.180 5.970 6.020 416,050 +0.08(+1.35%)
Jan 16, 2012 5.870 6.020 5.810 5.940 114,673 +0.07(+1.19%)
Jan 13, 2012 6.020 6.020 5.800 5.870 266,084 -0.15(-2.49%)
Jan 12, 2012 6.150 6.150 5.910 6.020 421,666 -0.03(-0.50%)
Jan 11, 2012 6.070 6.120 6.010 6.050 378,509 -0.10(-1.63%)
Jan 10, 2012 6.170 6.280 6.100 6.150 408,663 +0.14(+2.33%)
Jan 09, 2012 6.150 6.170 5.970 6.010 243,495 -0.12(-1.96%)
Jan 06, 2012 6.150 6.210 6.030 6.130 264,354 +0.03(+0.49%)
Jan 05, 2012 5.970 6.120 5.800 6.100 501,212 +0.13(+2.18%)
Jan 04, 2012 5.980 6.140 5.870 5.970 564,258 +0.34(+6.04%)
Dec 30, 2011 5.570 5.650 5.520 5.630 137,975 +0.11(+1.99%)
Dec 29, 2011 5.430 5.570 5.430 5.520 168,220 +0.09(+1.66%)
Dec 28, 2011 5.680 5.680 5.430 5.430 164,539 -0.25(-4.40%)
Dec 23, 2011 5.580 5.680 5.680 5.680 325,298 +0.15(+2.71%)
Dec 21, 2011 5.460 5.660 5.380 5.530 478,229 +0.07(+1.28%)
Dec 20, 2011 5.340 5.490 5.250 5.460 369,763 +0.30(+5.81%)
Dec 19, 2011 5.330 5.450 5.140 5.160 627,125 -0.22(-4.09%)
Dec 16, 2011 5.180 5.380 5.160 5.380 759,015 +0.33(+6.53%)
Dec 15, 2011 5.250 5.340 5.050 5.050 347,571 -0.11(-2.13%)
Dec 14, 2011 5.260 5.310 5.040 5.160 1,104,038 -0.26(-4.80%)
Dec 13, 2011 5.540 5.670 5.360 5.420 934,915 -0.06(-1.09%)
Dec 12, 2011 5.690 5.690 5.330 5.480 707,973 -0.28(-4.86%)
Dec 09, 2011 5.470 5.760 5.470 5.760 764,192 +0.32(+5.88%)
Dec 08, 2011 5.570 5.760 5.260 5.440 676,749 -0.13(-2.33%)
Dec 07, 2011 5.000 5.680 5.000 5.570 2,039,904 +0.50(+9.86%)
Dec 06, 2011 4.890 5.070 4.700 5.070 676,141 +0.27(+5.63%)
Dec 05, 2011 4.650 4.950 4.650 4.800 727,157 +0.13(+2.78%)
Dec 02, 2011 4.870 4.870 4.670 4.670 200,936 -0.14(-2.91%)
Dec 01, 2011 4.840 4.840 4.730 4.810 230,181 -0.02(-0.41%)
Nov 30, 2011 4.890 4.980 4.800 4.830 835,466 +0.25(+5.46%)
Nov 29, 2011 4.350 4.750 4.350 4.580 912,164 +0.21(+4.81%)
Nov 28, 2011 4.340 4.390 4.280 4.370 522,176 +0.28(+6.85%)
Nov 25, 2011 4.030 4.170 4.030 4.090 348,795 +0.06(+1.49%)
Nov 24, 2011 4.080 4.090 4.010 4.030 214,444 +0.04(+1.00%)
Nov 23, 2011 4.080 4.190 3.910 3.990 970,524 -0.23(-5.45%)
Nov 22, 2011 4.230 4.230 4.120 4.220 395,883 +0.16(+3.94%)
Nov 21, 2011 4.200 4.230 4.050 4.060 597,246 -0.18(-4.25%)
Nov 18, 2011 4.150 4.340 4.090 4.240 1,708,692 +0.12(+2.91%)
Nov 17, 2011 4.280 4.320 4.050 4.120 1,267,629 -0.27(-6.15%)
Nov 16, 2011 4.550 4.570 4.360 4.390 1,133,805 -0.16(-3.52%)
Nov 15, 2011 4.700 4.750 4.430 4.550 1,145,781 -0.22(-4.61%)
Nov 14, 2011 4.840 4.870 4.600 4.770 543,725 -0.07(-1.45%)
Nov 11, 2011 5.020 5.070 4.820 4.840 377,470 -0.04(-0.82%)
Nov 10, 2011 5.020 5.140 4.800 4.880 485,679 -0.10(-2.01%)
Nov 09, 2011 5.140 5.150 4.920 4.980 308,837 -0.20(-3.86%)
Nov 08, 2011 5.250 5.250 5.170 5.180 222,474 -0.01(-0.19%)
Nov 07, 2011 5.240 5.280 5.170 5.190 263,310 -0.06(-1.14%)
Nov 04, 2011 5.160 5.290 5.110 5.250 328,675 +0.02(+0.38%)
Nov 03, 2011 5.190 5.240 5.050 5.230 647,284 +0.13(+2.55%)
Nov 02, 2011 5.130 5.180 5.010 5.100 375,986 +0.13(+2.62%)
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.