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 (%)
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%)
Jul 03, 2017 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 30, 2017 0.8500 0.8500 0.8300 0.8300 92,320 -0.01(-1.19%)
Jun 29, 2017 0.8200 0.8700 0.8200 0.8400 259,420 +0.02(+2.44%)
Jun 28, 2017 0.8000 0.8200 0.7700 0.8200 165,100 +0.04(+5.13%)
Jun 27, 2017 0.7800 0.8200 0.7700 0.7800 371,443 +0.01(+1.30%)
Jun 26, 2017 0.7600 0.7800 0.7600 0.7700 149,235 +0.01(+1.32%)
Jun 23, 2017 0.7500 0.7800 0.7500 0.7600 113,164 +0.00(+0.00%)
Jun 22, 2017 0.7700 0.7700 0.7600 0.7600 49,600 +0.01(+1.33%)
Jun 21, 2017 0.7500 0.7700 0.7500 0.7500 28,600 +0.01(+1.35%)
Jun 20, 2017 0.7500 0.7500 0.7400 0.7400 47,730 -0.03(-3.90%)
Jun 19, 2017 0.7500 0.7700 0.7400 0.7700 74,001 +0.01(+1.32%)
Jun 16, 2017 0.7400 0.7600 0.7400 0.7600 20,027 -0.01(-1.30%)
Jun 15, 2017 0.7600 0.7700 0.7300 0.7700 213,060 -0.01(-1.28%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7800 155,300 +0.01(+1.30%)
Jun 13, 2017 0.7600 0.7900 0.7500 0.7700 76,344 +0.00(+0.00%)
Jun 12, 2017 0.7700 0.7800 0.7600 0.7700 41,900 +0.00(+0.00%)
Jun 09, 2017 0.7900 0.8100 0.7700 0.7700 179,454 -0.02(-2.53%)
Jun 08, 2017 0.7300 0.8000 0.7300 0.7900 217,100 +0.06(+8.22%)
Jun 07, 2017 0.7400 0.7400 0.7300 0.7300 45,240 -0.01(-1.35%)
Jun 06, 2017 0.7300 0.7700 0.7200 0.7400 96,100 +0.02(+2.78%)
Jun 05, 2017 0.7400 0.7500 0.7200 0.7200 77,590 -0.02(-2.70%)
Jun 02, 2017 0.7700 0.7700 0.7200 0.7400 295,216 -0.02(-2.63%)
Jun 01, 2017 0.7500 0.7700 0.7400 0.7600 104,219 +0.01(+1.33%)
May 31, 2017 0.7800 0.7800 0.7500 0.7500 382,620 -0.03(-3.85%)
May 30, 2017 0.7800 0.7900 0.7700 0.7800 79,587 +0.00(+0.00%)
May 29, 2017 0.7800 0.8000 0.7700 0.7800 107,587 +0.00(+0.00%)
May 26, 2017 0.7900 0.8000 0.7800 0.7800 90,906 -0.01(-1.27%)
May 25, 2017 0.7900 0.8000 0.7900 0.7900 49,557 +0.00(+0.00%)
May 24, 2017 0.8100 0.8100 0.7900 0.7900 183,950 -0.02(-3.07%)
May 23, 2017 0.8100 0.8200 0.7900 0.8150 102,897 +0.00(+0.62%)
May 19, 2017 0.7800 0.8200 0.7800 0.8100 254,282 +0.03(+3.85%)
May 18, 2017 0.7600 0.7900 0.7500 0.7800 184,275 +0.00(+0.00%)
May 17, 2017 0.8200 0.8200 0.7800 0.7800 222,822 -0.05(-6.02%)
May 16, 2017 0.8100 0.8300 0.7900 0.8300 194,973 +0.03(+3.75%)
May 15, 2017 0.8200 0.8200 0.8000 0.8000 117,778 +0.00(+0.00%)
May 12, 2017 0.8000 0.8100 0.7900 0.8000 163,021 -0.01(-1.23%)
May 11, 2017 0.8000 0.8100 0.7850 0.8100 144,545 +0.04(+5.19%)
May 10, 2017 0.7600 0.7900 0.7600 0.7700 210,339 +0.03(+4.05%)
May 09, 2017 0.7900 0.7900 0.7400 0.7400 422,388 -0.04(-5.13%)
May 08, 2017 0.8000 0.8100 0.7700 0.7800 207,534 -0.04(-4.88%)
May 05, 2017 0.8200 0.8300 0.7700 0.8200 206,802 +0.01(+1.23%)
May 04, 2017 0.8200 0.8300 0.7700 0.8100 619,208 -0.04(-4.71%)
May 03, 2017 0.8900 0.8900 0.8500 0.8500 392,031 -0.07(-7.61%)
May 02, 2017 0.9300 0.9300 0.9000 0.9200 167,962 +0.00(+0.00%)
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.