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 28, 2013 1.560 1.560 1.560 0 +0.05(+3.31%)
Jun 26, 2013 1.580 1.590 1.500 1.510 532,317 -0.09(-5.63%)
Jun 25, 2013 1.630 1.630 1.590 1.600 200,532 +0.01(+0.63%)
Jun 24, 2013 1.600 1.610 1.520 1.590 614,207 -0.02(-1.24%)
Jun 21, 2013 1.680 1.695 1.610 1.610 876,710 -0.05(-3.30%)
Jun 20, 2013 1.690 1.690 1.650 1.665 217,671 -0.06(-3.76%)
Jun 19, 2013 1.790 1.790 1.720 1.730 484,150 -0.06(-3.35%)
Jun 18, 2013 1.790 1.830 1.770 1.790 375,943 -0.02(-1.10%)
Jun 17, 2013 1.890 1.890 1.760 1.810 399,928 -0.05(-2.69%)
Jun 14, 2013 1.790 1.870 1.780 1.860 625,744 +0.08(+4.49%)
Jun 13, 2013 1.710 1.810 1.710 1.780 560,022 +0.06(+3.49%)
Jun 12, 2013 1.690 1.720 1.680 1.720 221,204 +0.04(+2.38%)
Jun 11, 2013 1.680 1.700 1.660 1.680 153,282 -0.04(-2.33%)
Jun 10, 2013 1.720 1.720 1.690 1.720 272,130 +0.01(+0.58%)
Jun 07, 2013 1.720 1.730 1.670 1.710 277,927 -0.02(-1.16%)
Jun 06, 2013 1.670 1.730 1.640 1.730 284,532 +0.05(+2.98%)
Jun 05, 2013 1.690 1.720 1.630 1.680 371,421 -0.02(-1.18%)
Jun 04, 2013 1.730 1.730 1.660 1.700 277,723 -0.03(-1.73%)
Jun 03, 2013 1.620 1.730 1.610 1.730 517,651 +0.16(+10.19%)
May 31, 2013 1.720 1.720 1.570 1.570 1,799,975 -0.15(-8.72%)
May 30, 2013 1.690 1.750 1.680 1.720 391,408 +0.05(+2.99%)
May 29, 2013 1.720 1.720 1.640 1.670 541,323 -0.04(-2.34%)
May 28, 2013 1.820 1.820 1.700 1.710 472,568 -0.11(-6.04%)
May 27, 2013 1.720 1.820 1.720 1.820 562,850 +0.09(+5.20%)
May 24, 2013 1.740 1.800 1.710 1.730 179,220 -0.02(-1.14%)
May 23, 2013 1.670 1.810 1.650 1.750 663,456 -0.02(-1.13%)
May 22, 2013 1.760 1.815 1.710 1.770 1,557,940 +0.15(+9.26%)
May 21, 2013 1.580 1.630 1.540 1.620 2,457,910 +0.10(+6.58%)
May 17, 2013 1.520 1.520 1.520 0 -0.16(-9.52%)
May 16, 2013 1.730 1.770 1.680 1.680 775,102 -0.07(-4.00%)
May 15, 2013 1.850 1.890 1.740 1.750 1,856,729 -0.06(-3.31%)
May 13, 2013 1.960 1.960 1.810 1.810 1,177,500 -0.15(-7.65%)
May 10, 2013 1.950 1.970 1.910 1.960 377,190 -0.05(-2.49%)
May 09, 2013 2.050 2.050 1.980 2.010 1,123,137 -0.06(-2.90%)
May 08, 2013 2.090 2.100 2.030 2.070 1,138,730 +0.01(+0.49%)
May 07, 2013 2.080 2.100 2.030 2.060 413,174 -0.02(-0.96%)
May 06, 2013 2.090 2.090 2.060 2.080 274,540 +0.00(+0.00%)
May 03, 2013 2.070 2.100 2.040 2.080 879,531 +0.13(+6.67%)
May 02, 2013 1.920 2.010 1.860 1.950 1,454,749 +0.06(+3.17%)
May 01, 2013 1.960 1.960 1.890 1.890 360,566 -0.13(-6.44%)
Apr 30, 2013 2.040 2.040 1.930 2.020 598,826 -0.01(-0.49%)
Apr 29, 2013 2.110 2.150 1.970 2.030 547,315 -0.08(-3.79%)
Apr 26, 2013 2.180 2.200 2.090 2.110 315,451 -0.09(-4.09%)
Apr 25, 2013 2.080 2.260 2.050 2.200 841,288 +0.21(+10.55%)
Apr 24, 2013 1.900 2.005 1.890 1.990 596,890 +0.12(+6.42%)
Apr 23, 2013 1.860 1.940 1.820 1.870 493,850 -0.05(-2.60%)
Apr 22, 2013 1.980 1.980 1.880 1.920 264,280 -0.03(-1.54%)
Apr 19, 2013 1.890 1.955 1.790 1.950 619,142 +0.07(+3.72%)
Apr 18, 2013 1.860 1.920 1.680 1.880 1,404,627 +0.08(+4.44%)
Apr 17, 2013 2.000 2.000 1.770 1.800 1,403,051 -0.26(-12.62%)
Apr 16, 2013 2.380 2.430 1.990 2.060 2,573,503 -0.22(-9.65%)
Apr 15, 2013 2.250 2.320 2.170 2.280 592,227 -0.20(-8.06%)
Apr 12, 2013 2.570 2.580 2.440 2.480 571,179 -0.12(-4.62%)
Apr 11, 2013 2.740 2.760 2.570 2.600 1,058,431 -0.10(-3.70%)
Apr 10, 2013 2.850 2.910 2.690 2.700 1,337,738 -0.14(-4.93%)
Apr 09, 2013 2.600 2.880 2.580 2.840 1,830,421 +0.30(+11.81%)
Apr 08, 2013 2.580 2.600 2.530 2.540 310,341 -0.02(-0.78%)
Apr 05, 2013 2.580 2.640 2.500 2.560 449,095 -0.03(-1.16%)
Apr 04, 2013 2.470 2.590 2.430 2.590 988,569 +0.12(+4.86%)
Apr 03, 2013 2.550 2.550 2.320 2.470 1,101,468 -0.10(-3.89%)
Apr 02, 2013 2.730 2.730 2.540 2.570 505,434 -0.18(-6.55%)
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.