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, 2012 3.860 3.860 3.650 3.750 524,977 -0.07(-1.83%)
Nov 29, 2012 3.890 3.930 3.800 3.820 771,945 +0.04(+1.06%)
Nov 28, 2012 3.440 3.940 3.390 3.780 1,326,374 +0.28(+8.00%)
Nov 27, 2012 3.650 3.720 3.490 3.500 428,191 -0.14(-3.85%)
Nov 26, 2012 3.660 3.740 3.620 3.640 370,523 -0.05(-1.36%)
Nov 24, 2012 3.750 3.750 3.650 3.690 253,718 +0.00(+0.00%)
Nov 23, 2012 3.750 3.750 3.650 3.690 253,718 -0.03(-0.81%)
Nov 22, 2012 3.470 3.730 3.470 3.720 338,558 +0.27(+7.83%)
Nov 21, 2012 3.520 3.520 3.420 3.450 191,321 -0.08(-2.27%)
Nov 20, 2012 3.620 3.620 3.470 3.530 466,910 -0.12(-3.29%)
Nov 19, 2012 3.590 3.670 3.560 3.650 311,327 +0.08(+2.24%)
Nov 16, 2012 3.450 3.570 3.300 3.570 900,796 +0.10(+2.88%)
Nov 15, 2012 3.540 3.600 3.220 3.470 1,869,081 -0.25(-6.72%)
Nov 14, 2012 3.980 3.980 3.590 3.720 719,084 -0.19(-4.86%)
Nov 13, 2012 4.030 4.050 3.880 3.910 621,837 -0.15(-3.69%)
Nov 12, 2012 4.120 4.180 4.050 4.060 164,223 -0.05(-1.22%)
Nov 09, 2012 4.080 4.200 4.070 4.110 441,393 +0.00(+0.00%)
Nov 08, 2012 4.180 4.240 4.040 4.110 371,722 -0.02(-0.48%)
Nov 07, 2012 4.380 4.380 4.120 4.130 655,978 -0.30(-6.77%)
Nov 06, 2012 4.320 4.530 4.270 4.430 595,947 +0.16(+3.75%)
Nov 05, 2012 4.170 4.310 4.170 4.270 327,946 +0.09(+2.15%)
Nov 02, 2012 4.110 4.220 4.100 4.180 436,724 +0.01(+0.24%)
Nov 01, 2012 4.050 4.170 4.020 4.170 426,752 +0.13(+3.22%)
Oct 31, 2012 4.000 4.080 3.990 4.040 326,648 +0.05(+1.25%)
Oct 30, 2012 3.850 4.000 3.830 3.990 327,138 +0.14(+3.64%)
Oct 29, 2012 4.000 4.000 3.850 3.850 101,683 -0.15(-3.75%)
Oct 26, 2012 3.980 4.060 3.980 4.000 106,132 -0.01(-0.25%)
Oct 25, 2012 4.050 4.050 3.970 4.010 161,104 +0.02(+0.50%)
Oct 24, 2012 3.940 4.040 3.940 3.990 263,192 +0.06(+1.53%)
Oct 23, 2012 3.890 3.980 3.800 3.930 258,545 -0.05(-1.26%)
Oct 19, 2012 3.950 4.030 3.910 3.980 711,506 -0.03(-0.75%)
Oct 18, 2012 4.020 4.080 4.000 4.010 166,417 -0.05(-1.23%)
Oct 17, 2012 4.100 4.190 4.000 4.060 484,227 +0.00(+0.00%)
Oct 16, 2012 3.930 4.150 3.920 4.060 954,134 +0.19(+4.91%)
Oct 15, 2012 3.760 3.920 3.750 3.870 683,610 +0.12(+3.20%)
Oct 12, 2012 3.800 3.830 3.730 3.750 338,489 -0.10(-2.60%)
Oct 11, 2012 3.760 3.880 3.760 3.850 899,685 +0.13(+3.49%)
Oct 10, 2012 3.700 3.780 3.690 3.720 360,439 +0.02(+0.54%)
Oct 09, 2012 3.740 3.740 3.520 3.700 579,572 -0.09(-2.37%)
Oct 05, 2012 3.790 3.790 3.790 0 +0.44(+13.13%)
Oct 04, 2012 3.390 3.390 3.300 3.350 1,556,577 +0.01(+0.30%)
Oct 03, 2012 3.360 3.400 3.330 3.340 282,278 +0.00(+0.00%)
Oct 02, 2012 3.370 3.420 3.270 3.340 192,495 -0.03(-0.89%)
Oct 01, 2012 3.400 3.490 3.370 3.370 355,337 +0.00(+0.00%)
Sep 28, 2012 3.400 3.400 3.310 3.370 203,631 -0.03(-0.88%)
Sep 27, 2012 3.310 3.440 3.310 3.400 505,899 +0.15(+4.62%)
Sep 26, 2012 3.290 3.320 3.140 3.250 330,178 -0.03(-0.91%)
Sep 25, 2012 3.330 3.450 3.270 3.280 297,626 -0.03(-0.91%)
Sep 24, 2012 3.350 3.430 3.260 3.310 257,129 -0.04(-1.19%)
Sep 21, 2012 3.400 3.490 3.280 3.350 473,088 +0.02(+0.60%)
Sep 20, 2012 3.340 3.390 3.160 3.330 229,253 -0.10(-2.92%)
Sep 19, 2012 3.420 3.500 3.390 3.430 651,415 +0.04(+1.18%)
Sep 18, 2012 3.360 3.420 3.290 3.390 792,668 -0.05(-1.45%)
Sep 17, 2012 3.600 3.600 3.400 3.440 1,636,452 -0.29(-7.77%)
Sep 14, 2012 3.580 3.790 3.580 3.730 1,140,469 +0.22(+6.27%)
Sep 13, 2012 3.240 3.540 3.170 3.510 724,413 +0.27(+8.33%)
Sep 12, 2012 3.200 3.260 3.130 3.240 802,988 +0.06(+1.89%)
Sep 11, 2012 3.150 3.290 3.150 3.180 432,040 +0.05(+1.60%)
Sep 10, 2012 3.380 3.380 3.130 3.130 488,554 -0.25(-7.40%)
Sep 07, 2012 3.180 3.450 3.060 3.380 2,286,423 +0.33(+10.82%)
Sep 06, 2012 2.720 3.050 2.720 3.050 2,234,459 +0.36(+13.38%)
Sep 05, 2012 2.610 2.710 2.580 2.690 485,224 +0.08(+3.07%)
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.