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 (%)
Sep 29, 2017 1.260 1.270 1.230 1.250 184,839 +0.01(+0.81%)
Sep 28, 2017 1.190 1.250 1.190 1.240 352,813 +0.07(+5.98%)
Sep 27, 2017 1.120 1.180 1.120 1.170 433,952 +0.04(+3.54%)
Sep 26, 2017 1.130 1.140 1.110 1.130 362,700 +0.00(+0.00%)
Sep 25, 2017 1.160 1.170 1.130 1.130 247,625 -0.04(-3.42%)
Sep 22, 2017 1.190 1.190 1.160 1.170 241,745 -0.01(-0.85%)
Sep 21, 2017 1.200 1.200 1.170 1.180 290,045 -0.04(-3.28%)
Sep 20, 2017 1.230 1.240 1.200 1.220 375,853 -0.01(-0.81%)
Sep 19, 2017 1.250 1.250 1.220 1.230 169,554 -0.02(-1.60%)
Sep 18, 2017 1.250 1.270 1.230 1.250 256,075 +0.03(+2.46%)
Sep 15, 2017 1.230 1.240 1.210 1.220 197,000 -0.03(-2.40%)
Sep 14, 2017 1.220 1.250 1.210 1.250 615,210 +0.00(+0.00%)
Sep 13, 2017 1.250 1.250 1.200 1.250 608,039 -0.03(-2.34%)
Sep 12, 2017 1.280 1.290 1.210 1.280 888,593 -0.04(-3.03%)
Sep 11, 2017 1.330 1.330 1.290 1.320 282,930 +0.04(+3.13%)
Sep 08, 2017 1.350 1.350 1.270 1.280 1,381,258 -0.13(-9.22%)
Sep 07, 2017 1.370 1.420 1.360 1.410 822,066 +0.02(+1.44%)
Sep 06, 2017 1.350 1.390 1.330 1.390 1,057,968 +0.05(+3.73%)
Sep 05, 2017 1.370 1.400 1.320 1.340 1,376,886 +0.02(+1.52%)
Sep 01, 2017 1.240 1.350 1.240 1.320 1,676,169 +0.10(+8.20%)
Aug 31, 2017 1.220 1.230 1.200 1.220 701,918 +0.02(+1.67%)
Aug 30, 2017 1.200 1.210 1.190 1.200 389,443 -0.02(-1.64%)
Aug 29, 2017 1.220 1.220 1.180 1.220 687,125 +0.00(+0.00%)
Aug 28, 2017 1.190 1.220 1.180 1.220 1,553,234 +0.05(+4.27%)
Aug 25, 2017 1.190 1.190 1.150 1.170 2,575,046 +0.02(+1.74%)
Aug 24, 2017 1.120 1.170 1.120 1.150 1,768,710 +0.04(+3.60%)
Aug 23, 2017 1.130 1.130 1.100 1.110 558,550 +0.00(+0.00%)
Aug 22, 2017 1.130 1.140 1.100 1.110 401,320 +0.02(+1.83%)
Aug 21, 2017 1.090 1.150 1.080 1.090 409,461 +0.04(+3.81%)
Aug 18, 2017 1.100 1.100 1.050 1.050 383,865 -0.04(-3.67%)
Aug 17, 2017 1.100 1.130 1.080 1.090 468,625 -0.02(-1.80%)
Aug 16, 2017 1.030 1.130 1.030 1.110 1,452,061 +0.10(+9.90%)
Aug 15, 2017 0.9800 1.030 0.9700 1.010 2,176,134 +0.04(+4.12%)
Aug 14, 2017 1.010 1.010 0.9800 0.9700 89,900 -0.02(-2.02%)
Aug 11, 2017 0.9500 1.000 0.9500 0.9900 263,572 +0.03(+3.13%)
Aug 10, 2017 1.020 1.020 0.9600 0.9600 389,515 -0.06(-5.88%)
Aug 09, 2017 1.060 1.060 1.010 1.020 190,610 -0.01(-0.97%)
Aug 08, 2017 1.030 1.060 1.020 1.030 582,543 +0.04(+4.04%)
Aug 04, 2017 0.9900 1.010 0.9800 0.9900 74,120 +0.01(+1.02%)
Aug 03, 2017 1.010 1.020 0.9600 0.9800 361,508 -0.02(-2.00%)
Aug 02, 2017 1.000 1.010 1.000 1.000 151,435 +0.01(+1.01%)
Aug 01, 2017 1.000 1.000 0.9600 0.9900 201,106 -0.01(-1.00%)
Jul 31, 2017 1.050 1.060 1.000 1.000 587,382 -0.04(-3.85%)
Jul 28, 2017 0.9800 1.050 0.9500 1.040 566,809 +0.04(+4.00%)
Jul 27, 2017 1.050 1.050 0.9900 1.000 411,980 -0.04(-3.85%)
Jul 26, 2017 1.000 1.060 1.000 1.040 785,748 +0.04(+4.00%)
Jul 25, 2017 0.9800 1.020 0.9700 1.000 664,546 +0.06(+6.38%)
Jul 24, 2017 0.9300 0.9500 0.9200 0.9400 64,060 +0.02(+2.17%)
Jul 21, 2017 0.9200 0.9400 0.9200 0.9200 70,467 +0.00(+0.00%)
Jul 20, 2017 0.9200 0.9300 0.9200 0.9200 116,500 +0.00(+0.00%)
Jul 19, 2017 0.9400 0.9400 0.9000 0.9200 139,800 -0.01(-1.08%)
Jul 18, 2017 0.9200 0.9600 0.9100 0.9300 197,378 +0.00(+0.00%)
Jul 17, 2017 0.8800 0.9300 0.8800 0.9300 404,369 +0.06(+6.90%)
Jul 14, 2017 0.8300 0.8700 0.8200 0.8700 213,775 +0.02(+2.35%)
Jul 13, 2017 0.8700 0.8700 0.8400 0.8500 90,650 -0.02(-2.30%)
Jul 12, 2017 0.8800 0.9200 0.8700 0.8700 220,400 +0.00(+0.00%)
Jul 11, 2017 0.8300 0.8700 0.8300 0.8700 188,357 +0.04(+4.82%)
Jul 10, 2017 0.7800 0.8500 0.7500 0.8300 89,856 +0.05(+6.41%)
Jul 07, 2017 0.7800 0.7900 0.7700 0.7800 53,450 +0.00(+0.00%)
Jul 06, 2017 0.8100 0.8100 0.7800 0.7800 78,250 -0.02(-2.50%)
Jul 05, 2017 0.8500 0.8500 0.8000 0.8000 108,710 -0.06(-6.98%)
Jul 04, 2017 0.8600 0.8600 0.8600 0.8600 255,100 +0.03(+3.61%)
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.