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 (%)
Aug 31, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 30, 2018 1.090 1.130 1.080 1.110 150,317 -0.03(-2.63%)
Aug 29, 2018 1.130 1.140 1.090 1.140 116,550 +0.02(+1.79%)
Aug 28, 2018 1.080 1.130 1.060 1.120 326,941 +0.05(+4.67%)
Aug 27, 2018 1.070 1.080 1.050 1.070 123,625 +0.03(+2.88%)
Aug 24, 2018 1.030 1.060 1.030 1.040 224,650 +0.02(+1.96%)
Aug 23, 2018 1.080 1.080 1.020 1.020 144,759 -0.04(-3.77%)
Aug 22, 2018 1.040 1.080 1.040 1.060 126,000 +0.02(+1.92%)
Aug 21, 2018 1.020 1.060 1.020 1.040 102,019 +0.02(+1.96%)
Aug 20, 2018 1.060 1.070 1.020 1.020 229,953 -0.03(-2.86%)
Aug 17, 2018 1.030 1.050 1.030 1.050 63,550 +0.02(+1.94%)
Aug 16, 2018 1.010 1.050 1.010 1.030 55,300 -0.01(-0.96%)
Aug 15, 2018 1.020 1.040 0.9800 1.040 864,650 -0.01(-0.95%)
Aug 14, 2018 1.060 1.070 1.030 1.050 211,552 -0.01(-0.94%)
Aug 13, 2018 1.050 1.080 1.050 1.060 102,961 -0.01(-0.93%)
Aug 10, 2018 1.070 1.080 1.070 1.070 92,354 +0.00(+0.00%)
Aug 09, 2018 1.090 1.100 1.070 1.070 155,369 -0.02(-1.83%)
Aug 08, 2018 1.120 1.120 1.070 1.090 202,332 -0.03(-2.68%)
Aug 07, 2018 1.120 1.120 1.080 1.120 255,188 -0.01(-0.88%)
Aug 03, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Aug 02, 2018 1.130 1.160 1.120 1.140 229,683 +0.00(+0.00%)
Aug 01, 2018 1.170 1.180 1.140 1.140 147,905 -0.03(-2.56%)
Jul 31, 2018 1.160 1.180 1.150 1.170 52,350 +0.01(+0.86%)
Jul 30, 2018 1.170 1.190 1.150 1.160 121,638 -0.03(-2.52%)
Jul 27, 2018 1.190 1.190 1.170 1.190 112,200 +0.00(+0.00%)
Jul 26, 2018 1.180 1.190 1.170 1.190 133,857 +0.02(+1.71%)
Jul 25, 2018 1.190 1.190 1.160 1.170 107,020 -0.02(-1.68%)
Jul 24, 2018 1.200 1.220 1.190 1.190 190,622 +0.03(+2.59%)
Jul 23, 2018 1.140 1.170 1.140 1.160 81,918 +0.01(+0.87%)
Jul 20, 2018 1.170 1.170 1.150 1.150 97,389 +0.00(+0.00%)
Jul 19, 2018 1.180 1.190 1.150 1.150 292,544 -0.07(-5.74%)
Jul 18, 2018 1.170 1.220 1.150 1.220 155,250 +0.05(+4.27%)
Jul 17, 2018 1.150 1.190 1.150 1.170 351,953 +0.01(+0.86%)
Jul 16, 2018 1.160 1.170 1.140 1.160 217,875 -0.02(-1.69%)
Jul 13, 2018 1.150 1.190 1.150 1.180 92,606 +0.03(+2.61%)
Jul 12, 2018 1.180 1.190 1.150 1.150 137,600 -0.01(-0.86%)
Jul 11, 2018 1.160 1.180 1.150 1.160 341,882 -0.03(-2.52%)
Jul 10, 2018 1.250 1.250 1.180 1.190 190,773 -0.06(-4.80%)
Jul 09, 2018 1.190 1.260 1.170 1.250 388,072 +0.05(+4.17%)
Jul 06, 2018 1.180 1.200 1.140 1.200 390,054 +0.00(+0.00%)
Jul 05, 2018 1.160 1.200 1.150 1.200 241,281 +0.04(+3.45%)
Jul 04, 2018 1.190 1.220 1.150 1.160 424,502 -0.06(-4.92%)
Jul 03, 2018 1.240 1.290 1.170 1.220 793,435 -0.02(-1.61%)
Jun 29, 2018 1.240 1.240 1.240 0 +0.02(+1.64%)
Jun 28, 2018 1.260 1.260 1.190 1.220 867,944 -0.04(-3.17%)
Jun 27, 2018 1.320 1.320 1.270 1.260 212,676 -0.06(-4.55%)
Jun 26, 2018 1.280 1.340 1.260 1.320 241,572 +0.04(+3.13%)
Jun 25, 2018 1.340 1.360 1.280 1.280 711,311 -0.06(-4.48%)
Jun 22, 2018 1.280 1.360 1.280 1.340 388,206 +0.09(+7.20%)
Jun 21, 2018 1.240 1.300 1.240 1.250 166,391 -0.01(-0.79%)
Jun 20, 2018 1.230 1.260 1.220 1.260 242,610 +0.01(+0.80%)
Jun 19, 2018 1.240 1.270 1.210 1.250 518,448 -0.04(-3.10%)
Jun 18, 2018 1.300 1.315 1.270 1.290 306,215 -0.03(-2.27%)
Jun 15, 2018 1.400 1.320 1.320 332,742 -0.08(-5.71%)
Jun 14, 2018 1.410 1.410 1.360 1.400 388,255 -0.02(-1.41%)
Jun 13, 2018 1.390 1.450 1.380 1.420 565,332 +0.03(+2.16%)
Jun 12, 2018 1.440 1.440 1.380 1.390 523,284 -0.03(-2.11%)
Jun 11, 2018 1.330 1.440 1.330 1.420 1,651,099 +0.07(+5.19%)
Jun 08, 2018 1.330 1.360 1.310 1.350 523,116 +0.00(+0.00%)
Jun 07, 2018 1.220 1.360 1.220 1.350 1,867,508 +0.09(+7.14%)
Jun 06, 2018 1.270 1.180 1.260 1,259,443 +0.06(+5.00%)
Jun 05, 2018 1.130 1.205 1.120 1.200 679,546 +0.09(+8.11%)
Jun 04, 2018 1.120 1.130 1.100 1.110 175,419 +0.01(+0.91%)
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.