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 (%)
Mar 30, 2012 4.400 4.430 4.200 4.210 552,125 -0.09(-2.09%)
Mar 29, 2012 4.400 4.420 4.230 4.300 727,440 -0.14(-3.15%)
Mar 28, 2012 4.640 4.640 4.400 4.440 1,132,077 -0.30(-6.33%)
Mar 27, 2012 4.700 4.880 4.360 4.740 2,153,902 +0.01(+0.21%)
Mar 26, 2012 4.760 4.810 4.700 4.730 170,513 +0.03(+0.64%)
Mar 23, 2012 4.590 4.710 4.590 4.700 181,616 +0.18(+3.98%)
Mar 22, 2012 4.490 4.650 4.460 4.520 278,462 -0.01(-0.22%)
Mar 21, 2012 4.610 4.670 4.490 4.530 201,945 -0.07(-1.52%)
Mar 20, 2012 4.570 4.620 4.480 4.600 456,863 -0.09(-1.92%)
Mar 19, 2012 4.720 4.720 4.540 4.690 628,873 -0.03(-0.64%)
Mar 16, 2012 4.740 4.790 4.700 4.720 242,803 -0.03(-0.63%)
Mar 15, 2012 4.770 4.800 4.720 4.750 168,931 +0.04(+0.85%)
Mar 14, 2012 4.850 4.850 4.700 4.710 335,587 -0.18(-3.68%)
Mar 13, 2012 4.820 4.930 4.770 4.890 450,202 +0.13(+2.73%)
Mar 12, 2012 4.940 4.950 4.750 4.760 288,113 -0.18(-3.64%)
Mar 09, 2012 4.950 5.140 4.930 4.940 398,710 +0.01(+0.20%)
Mar 08, 2012 4.820 5.020 4.730 4.930 448,842 +0.20(+4.23%)
Mar 07, 2012 4.770 4.850 4.660 4.730 563,460 +0.03(+0.64%)
Mar 06, 2012 4.500 4.720 4.400 4.700 1,208,441 -0.06(-1.26%)
Mar 05, 2012 5.000 5.000 4.680 4.760 976,616 -0.26(-5.18%)
Mar 02, 2012 5.100 5.100 4.960 5.020 309,576 -0.08(-1.57%)
Mar 01, 2012 5.140 5.200 5.100 5.100 188,141 -0.01(-0.20%)
Feb 29, 2012 5.160 5.250 5.050 5.110 504,715 -0.05(-0.97%)
Feb 28, 2012 5.230 5.230 5.110 5.160 445,010 -0.07(-1.34%)
Feb 27, 2012 5.260 5.300 5.210 5.230 334,571 -0.13(-2.43%)
Feb 24, 2012 5.440 5.470 5.300 5.360 595,829 -0.06(-1.11%)
Feb 23, 2012 5.490 5.530 5.330 5.420 1,082,715 -0.09(-1.63%)
Feb 22, 2012 5.360 5.570 5.330 5.510 1,062,487 +0.11(+2.04%)
Feb 21, 2012 5.300 5.400 5.260 5.400 777,419 +0.16(+3.05%)
Feb 17, 2012 5.240 5.240 5.240 0 +0.03(+0.58%)
Feb 16, 2012 5.050 5.240 5.050 5.210 477,516 +0.10(+1.96%)
Feb 15, 2012 5.050 5.160 5.010 5.110 679,391 +0.11(+2.20%)
Feb 14, 2012 5.040 5.090 4.950 5.000 400,916 -0.04(-0.79%)
Feb 13, 2012 5.150 5.180 5.030 5.040 266,959 -0.03(-0.59%)
Feb 10, 2012 5.060 5.120 4.980 5.070 462,817 -0.06(-1.17%)
Feb 09, 2012 5.180 5.190 5.100 5.130 646,318 -0.02(-0.39%)
Feb 08, 2012 5.230 5.260 5.130 5.150 895,848 -0.05(-0.96%)
Feb 07, 2012 5.330 5.350 5.170 5.200 932,354 -0.18(-3.35%)
Feb 06, 2012 5.330 5.400 5.310 5.380 582,497 -0.07(-1.28%)
Feb 03, 2012 5.550 5.550 5.430 5.450 833,033 +0.00(+0.00%)
Feb 02, 2012 5.550 5.590 5.370 5.450 872,076 -0.07(-1.27%)
Feb 01, 2012 5.300 5.550 5.220 5.520 1,925,794 +0.30(+5.75%)
Jan 31, 2012 5.260 5.260 4.900 5.220 1,693,404 +0.06(+1.16%)
Jan 30, 2012 5.300 5.380 5.050 5.160 2,778,471 -0.14(-2.64%)
Jan 27, 2012 6.090 6.100 5.230 5.300 5,467,801 -0.78(-12.83%)
Jan 26, 2012 6.180 6.260 6.030 6.080 708,027 +0.00(+0.00%)
Jan 25, 2012 5.900 6.100 5.870 6.080 683,346 +0.16(+2.70%)
Jan 24, 2012 5.970 5.990 5.890 5.920 542,807 -0.08(-1.33%)
Jan 23, 2012 6.180 6.210 5.940 6.000 1,406,511 -0.12(-1.96%)
Jan 20, 2012 6.300 6.310 6.110 6.120 1,055,043 -0.24(-3.77%)
Jan 19, 2012 6.180 6.390 6.180 6.360 1,141,424 +0.21(+3.41%)
Jan 18, 2012 6.000 6.150 5.950 6.150 406,340 +0.13(+2.16%)
Jan 17, 2012 6.180 6.180 5.970 6.020 416,050 +0.08(+1.35%)
Jan 16, 2012 5.870 6.020 5.810 5.940 114,673 +0.07(+1.19%)
Jan 13, 2012 6.020 6.020 5.800 5.870 266,084 -0.15(-2.49%)
Jan 12, 2012 6.150 6.150 5.910 6.020 421,666 -0.03(-0.50%)
Jan 11, 2012 6.070 6.120 6.010 6.050 378,509 -0.10(-1.63%)
Jan 10, 2012 6.170 6.280 6.100 6.150 408,663 +0.14(+2.33%)
Jan 09, 2012 6.150 6.170 5.970 6.010 243,495 -0.12(-1.96%)
Jan 06, 2012 6.150 6.210 6.030 6.130 264,354 +0.03(+0.49%)
Jan 05, 2012 5.970 6.120 5.800 6.100 501,212 +0.13(+2.18%)
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.