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 (%)
Mar 31, 2015 1.160 1.180 1.160 1.160 112,246 -0.02(-1.69%)
Mar 30, 2015 1.110 1.190 1.110 1.180 298,350 +0.05(+4.42%)
Mar 27, 2015 1.110 1.140 1.080 1.130 142,220 +0.00(+0.00%)
Mar 26, 2015 1.150 1.150 1.110 1.130 184,460 +0.00(+0.00%)
Mar 25, 2015 1.170 1.210 1.130 1.130 384,214 -0.05(-4.24%)
Mar 24, 2015 1.220 1.220 1.160 1.180 350,858 -0.04(-3.28%)
Mar 23, 2015 1.240 1.280 1.210 1.220 389,626 -0.03(-2.40%)
Mar 20, 2015 1.160 1.250 1.130 1.250 405,607 +0.13(+11.61%)
Mar 19, 2015 1.160 1.175 1.110 1.120 245,496 -0.03(-2.61%)
Mar 18, 2015 1.150 1.160 1.110 1.150 137,014 +0.01(+0.88%)
Mar 17, 2015 1.120 1.160 1.120 1.140 80,732 +0.00(+0.00%)
Mar 16, 2015 1.170 1.180 1.110 1.140 227,716 -0.01(-0.87%)
Mar 13, 2015 1.130 1.160 1.130 1.150 64,788 +0.01(+0.88%)
Mar 12, 2015 1.180 1.180 1.140 1.140 96,982 +0.03(+2.70%)
Mar 11, 2015 1.130 1.140 1.090 1.110 157,863 -0.01(-0.89%)
Mar 10, 2015 1.200 1.200 1.120 1.120 247,489 -0.11(-8.94%)
Mar 09, 2015 1.230 1.230 1.160 1.230 240,725 +0.04(+3.36%)
Mar 06, 2015 1.230 1.230 1.160 1.190 311,310 -0.05(-4.03%)
Mar 05, 2015 1.210 1.260 1.210 1.240 143,236 +0.00(+0.00%)
Mar 04, 2015 1.260 1.220 1.240 168,609 -0.01(-0.80%)
Mar 03, 2015 1.290 1.290 1.240 1.250 246,992 -0.04(-3.10%)
Mar 02, 2015 1.310 1.340 1.280 1.290 246,789 -0.01(-0.77%)
Feb 27, 2015 1.250 1.340 1.250 1.300 635,025 +0.04(+3.17%)
Feb 26, 2015 1.270 1.300 1.250 1.260 534,163 +0.03(+2.44%)
Feb 25, 2015 1.230 1.250 1.220 1.230 210,831 -0.01(-0.81%)
Feb 24, 2015 1.200 1.250 1.200 1.240 957,231 +0.05(+4.20%)
Feb 23, 2015 1.300 1.300 1.170 1.190 952,012 -0.10(-7.75%)
Feb 20, 2015 1.360 1.380 1.290 1.290 467,279 -0.08(-5.84%)
Feb 19, 2015 1.340 1.400 1.320 1.370 277,106 -0.02(-1.44%)
Feb 18, 2015 1.390 1.430 1.370 1.390 543,285 +0.05(+3.73%)
Feb 17, 2015 1.250 1.380 1.230 1.340 839,571 +0.07(+5.51%)
Feb 13, 2015 1.270 1.270 1.270 0 +0.03(+2.42%)
Feb 12, 2015 1.200 1.250 1.190 1.240 717,659 +0.07(+5.98%)
Feb 11, 2015 1.140 1.200 1.130 1.170 251,109 +0.02(+1.74%)
Feb 10, 2015 1.240 1.240 1.140 1.150 794,751 -0.09(-7.26%)
Feb 09, 2015 1.190 1.250 1.190 1.240 932,807 +0.05(+4.20%)
Feb 06, 2015 1.140 1.200 1.120 1.190 1,013,702 +0.07(+6.25%)
Feb 05, 2015 1.040 1.120 1.040 1.120 547,469 +0.08(+7.69%)
Feb 04, 2015 1.110 1.110 1.035 1.040 571,515 -0.05(-4.59%)
Feb 03, 2015 1.110 1.155 1.090 1.090 1,354,814 +0.05(+4.81%)
Feb 02, 2015 1.010 1.050 1.000 1.040 444,900 +0.05(+5.05%)
Jan 30, 2015 0.9900 1.015 0.9800 0.9900 1,493,710 +0.01(+1.02%)
Jan 29, 2015 1.010 1.010 0.9700 0.9800 325,099 -0.02(-2.00%)
Jan 28, 2015 1.030 1.030 0.9800 1.000 587,658 -0.05(-4.76%)
Jan 27, 2015 1.070 1.085 1.050 1.050 388,308 -0.04(-3.67%)
Jan 26, 2015 1.130 1.130 1.070 1.090 191,942 -0.01(-0.91%)
Jan 23, 2015 1.140 1.140 1.080 1.100 543,163 -0.02(-1.79%)
Jan 22, 2015 1.170 1.170 1.130 1.120 566,229 -0.05(-4.27%)
Jan 21, 2015 1.180 1.220 1.140 1.170 624,293 -0.02(-1.68%)
Jan 20, 2015 1.250 1.250 1.170 1.190 563,388 -0.08(-6.30%)
Jan 19, 2015 1.260 1.270 1.190 1.270 2,170,967 -0.02(-1.55%)
Jan 16, 2015 1.200 1.290 1.190 1.290 553,353 +0.09(+7.50%)
Jan 15, 2015 1.170 1.200 715,145 +0.01(+0.84%)
Jan 14, 2015 1.250 1.250 1.100 1.190 1,100,796 -0.14(-10.53%)
Jan 13, 2015 1.460 1.460 1.310 1.330 1,682,836 -0.15(-10.14%)
Jan 12, 2015 1.530 1.530 1.460 1.480 681,587 -0.07(-4.52%)
Jan 09, 2015 1.540 1.560 1.505 1.550 247,465 -0.01(-0.64%)
Jan 08, 2015 1.620 1.620 1.550 1.560 321,739 -0.02(-1.27%)
Jan 07, 2015 1.560 1.630 1.560 1.580 282,965 +0.00(+0.00%)
Jan 06, 2015 1.580 1.610 1.530 1.580 239,929 -0.01(-0.63%)
Jan 05, 2015 1.620 1.670 1.550 1.590 256,083 -0.06(-3.93%)
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.