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 30, 2009 1.460 1.510 1.410 1.450 487,235 +0.00(+0.00%)
Sep 29, 2009 1.400 1.460 1.380 1.450 406,528 +0.07(+5.07%)
Sep 28, 2009 1.440 1.470 1.360 1.380 691,723 +0.00(+0.00%)
Sep 25, 2009 1.350 1.400 1.320 1.380 668,875 +0.04(+2.99%)
Sep 24, 2009 1.490 1.490 1.320 1.340 1,806,331 -0.11(-7.59%)
Sep 23, 2009 1.540 1.540 1.410 1.450 2,344,353 -0.17(-10.49%)
Sep 22, 2009 1.650 1.700 1.450 1.620 1,516,843 +0.05(+3.18%)
Sep 21, 2009 1.600 1.600 1.500 1.570 436,906 +0.02(+1.29%)
Sep 18, 2009 1.660 1.680 1.500 1.550 1,178,068 -0.10(-6.06%)
Sep 17, 2009 1.500 2.030 1.500 1.650 3,077,443 +0.24(+17.02%)
Sep 16, 2009 1.250 1.440 1.250 1.410 1,967,966 +0.11(+8.46%)
Sep 15, 2009 1.300 1.440 1.300 1.300 1,303,880 -0.03(-2.26%)
Sep 14, 2009 1.250 1.410 1.240 1.330 2,364,220 +0.07(+5.56%)
Sep 11, 2009 1.300 1.310 1.220 1.260 690,355 -0.04(-3.08%)
Sep 10, 2009 1.390 1.390 1.300 1.300 231,691 -0.09(-6.47%)
Sep 09, 2009 1.420 1.420 1.380 1.390 95,050 -0.01(-0.71%)
Sep 08, 2009 1.480 1.480 1.400 1.400 106,425 +0.02(+1.45%)
Sep 04, 2009 1.430 1.460 1.380 1.380 59,317 -0.06(-4.17%)
Sep 03, 2009 1.460 1.490 1.440 1.440 210,490 +0.04(+2.86%)
Sep 02, 2009 1.370 1.400 1.260 1.400 116,280 +0.05(+3.70%)
Sep 01, 2009 1.380 1.420 1.350 1.350 80,300 -0.05(-3.57%)
Aug 31, 2009 1.480 1.480 1.380 1.400 97,326 -0.09(-6.04%)
Aug 28, 2009 1.500 1.500 1.460 1.490 248,477 +0.01(+0.68%)
Aug 27, 2009 1.450 1.480 1.400 1.480 208,653 +0.02(+1.37%)
Aug 26, 2009 1.510 1.520 1.410 1.460 324,525 -0.04(-2.67%)
Aug 25, 2009 1.510 1.550 1.480 1.500 492,999 +0.02(+1.35%)
Aug 24, 2009 1.360 1.560 1.360 1.480 1,216,046 +0.18(+13.85%)
Aug 21, 2009 1.290 1.300 1.260 1.300 72,421 +0.05(+4.00%)
Aug 20, 2009 1.270 1.320 1.240 1.250 57,549 +0.01(+0.81%)
Aug 19, 2009 1.220 1.250 1.200 1.240 36,050 -0.02(-1.59%)
Aug 18, 2009 1.260 1.290 1.200 1.260 106,420 +0.05(+4.13%)
Aug 17, 2009 1.200 1.250 1.200 1.210 28,655 -0.04(-3.20%)
Aug 14, 2009 1.300 1.300 1.230 1.250 69,100 -0.10(-7.41%)
Aug 13, 2009 1.290 1.350 1.260 1.350 98,149 +0.07(+5.47%)
Aug 12, 2009 1.170 1.300 1.170 1.280 118,635 +0.10(+8.47%)
Aug 11, 2009 1.210 1.230 1.160 1.180 124,775 -0.02(-1.67%)
Aug 10, 2009 1.320 1.320 1.160 1.200 119,390 -0.10(-7.69%)
Aug 07, 2009 1.350 1.380 1.300 1.300 69,440 -0.01(-0.76%)
Aug 06, 2009 1.400 1.410 1.280 1.310 225,886 -0.10(-7.09%)
Aug 05, 2009 1.340 1.440 1.310 1.410 291,940 +0.06(+4.44%)
Aug 04, 2009 1.450 1.450 1.330 1.350 213,986 -0.02(-1.46%)
Jul 31, 2009 1.360 1.440 1.360 1.370 286,340 +0.05(+3.79%)
Jul 30, 2009 1.550 1.640 1.180 1.320 969,827 -0.11(-7.69%)
Jul 29, 2009 1.550 1.550 1.370 1.430 173,502 -0.12(-7.74%)
Jul 28, 2009 1.430 1.590 1.300 1.550 284,217 +0.08(+5.44%)
Jul 27, 2009 1.310 1.470 1.330 1.470 372,510 +0.17(+13.08%)
Jul 24, 2009 1.350 1.370 1.300 1.300 183,830 -0.05(-3.70%)
Jul 23, 2009 1.390 1.390 1.300 1.350 129,595 +0.00(+0.00%)
Jul 22, 2009 1.390 1.400 1.280 1.350 377,600 +0.00(+0.00%)
Jul 21, 2009 1.160 1.350 1.140 1.350 323,900 +0.23(+20.54%)
Jul 20, 2009 1.110 1.190 1.110 1.120 331,361 +0.00(+0.00%)
Jul 17, 2009 0.9300 1.150 0.9000 1.120 638,930 +0.20(+21.74%)
Jul 16, 2009 0.9800 0.9900 0.8900 0.9200 95,073 -0.03(-3.16%)
Jul 15, 2009 0.8000 1.000 0.8000 0.9500 421,170 +0.15(+18.75%)
Jul 14, 2009 0.7900 0.8000 0.7700 0.8000 46,428 +0.02(+2.56%)
Jul 13, 2009 0.8000 0.8000 0.7500 0.7800 87,957 -0.02(-2.50%)
Jul 10, 2009 0.7600 0.8000 0.7600 0.8000 42,750 +0.00(+0.00%)
Jul 09, 2009 0.7500 0.8000 0.7400 0.8000 51,150 +0.06(+8.11%)
Jul 08, 2009 0.7500 0.7500 0.7400 0.7400 146,400 +0.00(+0.00%)
Jul 07, 2009 0.7400 0.7400 0.7100 0.7400 126,000 -0.02(-2.63%)
Jul 06, 2009 0.7700 0.7800 0.7500 0.7600 23,925 +0.01(+1.33%)
Jul 03, 2009 0.7800 0.7800 0.7400 0.7500 21,750 -0.04(-5.06%)
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.