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 (%)
Jun 30, 2009 0.7900 0.8000 0.7900 0.8000 6,900 +0.00(+0.00%)
Jun 29, 2009 0.8000 0.8000 0.7900 0.8000 40,300 +0.00(+0.00%)
Jun 26, 2009 0.7700 0.8000 0.7700 0.8000 11,400 +0.00(+0.00%)
Jun 25, 2009 0.7800 0.8000 0.7800 0.8000 17,500 +0.03(+3.90%)
Jun 24, 2009 0.7800 0.7800 0.7400 0.7700 23,900 -0.01(-1.28%)
Jun 23, 2009 0.7300 0.8200 0.7300 0.7800 52,366 +0.05(+6.85%)
Jun 22, 2009 0.7700 0.7700 0.7300 0.7300 135,650 -0.09(-10.98%)
Jun 19, 2009 0.7700 0.8200 0.7500 0.8200 80,386 +0.06(+7.89%)
Jun 18, 2009 0.7600 0.7800 0.7500 0.7600 101,905 +0.00(+0.00%)
Jun 17, 2009 0.7600 0.7700 0.7300 0.7600 76,951 -0.02(-2.56%)
Jun 16, 2009 0.8100 0.8200 0.7600 0.7800 59,450 -0.01(-1.27%)
Jun 15, 2009 0.8000 0.8200 0.7900 0.7900 95,200 -0.04(-4.82%)
Jun 12, 2009 0.8700 0.8700 0.8200 0.8300 42,500 -0.03(-3.49%)
Jun 11, 2009 0.8600 0.9000 0.8600 0.8600 168,415 +0.01(+1.18%)
Jun 10, 2009 0.7700 0.9200 0.7700 0.8500 411,400 +0.09(+11.84%)
Jun 09, 2009 0.6600 0.7600 0.6600 0.7600 343,575 +0.11(+16.92%)
Jun 08, 2009 0.6600 0.6600 0.6400 0.6500 21,850 -0.01(-1.52%)
Jun 05, 2009 0.6600 0.6800 0.6400 0.6600 117,150 -0.01(-1.49%)
Jun 04, 2009 0.6300 0.6700 0.6200 0.6700 69,300 +0.05(+8.06%)
Jun 03, 2009 0.6500 0.6500 0.6000 0.6200 48,615 -0.04(-6.06%)
Jun 02, 2009 0.6500 0.6600 0.6300 0.6600 145,300 +0.01(+1.54%)
Jun 01, 2009 0.5900 0.6500 0.5600 0.6500 134,108 +0.05(+8.33%)
May 29, 2009 0.5900 0.6000 0.5800 0.6000 29,800 +0.02(+3.45%)
May 28, 2009 0.5700 0.6000 0.5600 0.5800 61,432 +0.00(+0.00%)
May 27, 2009 0.5800 0.5800 0.5800 0.5800 13,000 +0.01(+1.75%)
May 26, 2009 0.5600 0.5700 0.5600 0.5700 9,000 +0.01(+1.79%)
May 25, 2009 0.5600 0.5600 0.5600 0.5600 2,000 -0.02(-3.45%)
May 22, 2009 0.5800 0.5800 0.5800 0.5800 10,600 -0.02(-3.33%)
May 21, 2009 0.6000 0.6000 0.6000 99 +0.00(+0.00%)
May 20, 2009 0.6000 0.6000 0.5900 0.6000 38,800 +0.03(+5.26%)
May 19, 2009 0.5800 0.6000 0.5700 0.5700 54,300 -0.01(-1.72%)
May 15, 2009 0.5800 0.5800 0.5800 0.5800 18,900 +0.01(+1.75%)
May 14, 2009 0.5900 0.5900 0.5600 0.5700 66,000 +0.00(+0.00%)
May 13, 2009 0.6000 0.6000 0.5600 0.5700 100,300 -0.02(-3.39%)
May 12, 2009 0.6000 0.6200 0.5900 0.5900 68,056 -0.04(-6.35%)
May 11, 2009 0.6300 0.6300 0.6100 0.6300 25,000 +0.00(+0.00%)
May 08, 2009 0.6100 0.6400 0.6000 0.6300 62,800 -0.01(-1.56%)
May 07, 2009 0.5900 0.6500 0.5900 0.6400 306,300 +0.05(+8.47%)
May 06, 2009 0.5900 0.5900 0.5300 0.5900 122,000 +0.03(+5.36%)
May 05, 2009 0.6000 0.6000 0.5500 0.5600 242,305 -0.04(-6.67%)
May 04, 2009 0.6300 0.6300 0.5800 0.6000 234,050 -0.03(-4.76%)
May 01, 2009 0.6300 0.6500 0.6100 0.6300 104,800 +0.03(+5.00%)
Apr 30, 2009 0.6000 0.6300 0.5900 0.6000 98,450 +0.00(+0.00%)
Apr 29, 2009 0.6000 0.6300 0.5900 0.6000 83,500 +0.00(+0.00%)
Apr 28, 2009 0.5700 0.6200 0.5500 0.6000 66,870 +0.02(+3.45%)
Apr 27, 2009 0.5500 0.5800 0.5000 0.5800 68,950 -0.02(-3.33%)
Apr 24, 2009 0.6300 0.6300 0.5800 0.6000 122,850 -0.02(-3.23%)
Apr 23, 2009 0.6400 0.6400 0.6200 0.6200 98,600 -0.03(-4.62%)
Apr 22, 2009 0.6000 0.6800 0.6000 0.6500 86,514 +0.05(+8.33%)
Apr 21, 2009 0.6200 0.7100 0.6000 0.6000 177,100 +0.00(+0.00%)
Apr 20, 2009 0.6200 0.6300 0.5500 0.6000 109,991 +0.00(+0.00%)
Apr 17, 2009 0.5700 0.6000 0.5200 0.6000 263,250 +0.08(+15.38%)
Apr 16, 2009 0.4700 0.6300 0.4600 0.5200 567,342 +0.07(+15.56%)
Apr 15, 2009 0.4700 0.4700 0.4500 0.4500 59,000 -0.02(-4.26%)
Apr 14, 2009 0.4500 0.4700 0.4500 0.4700 68,900 -0.02(-4.08%)
Apr 13, 2009 0.4600 0.4900 0.4400 0.4900 156,600 +0.03(+6.52%)
Apr 09, 2009 0.4350 0.4700 0.4200 0.4600 81,400 +0.05(+10.84%)
Apr 08, 2009 0.4500 0.4500 0.4150 0.4150 71,600 -0.04(-7.78%)
Apr 07, 2009 0.4650 0.4650 0.4500 0.4500 29,150 -0.02(-3.23%)
Apr 06, 2009 0.4700 0.4800 0.4600 0.4650 59,500 -0.00(-1.06%)
Apr 03, 2009 0.4700 0.4950 0.4500 0.4700 35,660 -0.01(-2.08%)
Apr 02, 2009 0.4700 0.4900 0.4600 0.4800 166,810 +0.01(+2.13%)
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.