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 28, 2013 2.720 2.720 2.720 0 +0.02(+0.74%)
Mar 27, 2013 2.710 2.750 2.620 2.700 722,344 -0.03(-1.10%)
Mar 26, 2013 2.760 2.780 2.700 2.730 264,179 -0.01(-0.36%)
Mar 25, 2013 2.860 2.860 2.700 2.740 352,592 -0.12(-4.20%)
Mar 22, 2013 2.890 2.890 2.810 2.860 294,178 -0.01(-0.35%)
Mar 21, 2013 2.860 2.900 2.840 2.870 427,557 +0.01(+0.35%)
Mar 20, 2013 2.960 2.960 2.860 2.860 1,459,171 -0.03(-1.04%)
Mar 19, 2013 3.100 3.130 2.830 2.890 1,111,633 -0.23(-7.37%)
Mar 18, 2013 3.130 3.170 3.090 3.120 348,309 -0.08(-2.50%)
Mar 15, 2013 3.130 3.220 3.120 3.200 196,526 +0.04(+1.27%)
Mar 14, 2013 3.160 3.160 3.140 3.160 511,102 -0.01(-0.32%)
Mar 13, 2013 3.170 3.190 3.140 3.170 125,426 -0.01(-0.31%)
Mar 12, 2013 3.130 3.200 3.080 3.180 336,288 +0.09(+2.91%)
Mar 11, 2013 3.050 3.160 3.050 3.090 213,039 +0.03(+0.98%)
Mar 08, 2013 3.080 3.110 3.060 3.060 902,979 -0.02(-0.65%)
Mar 07, 2013 3.070 3.140 3.050 3.080 484,766 +0.03(+0.98%)
Mar 06, 2013 3.060 3.100 3.050 3.050 618,694 -0.01(-0.33%)
Mar 05, 2013 3.010 3.080 2.990 3.060 897,320 +0.06(+2.00%)
Mar 04, 2013 3.080 3.080 2.920 3.000 508,843 -0.09(-2.91%)
Mar 01, 2013 3.160 3.200 3.050 3.090 438,774 -0.13(-4.04%)
Feb 28, 2013 3.150 3.270 3.100 3.220 689,733 +0.11(+3.54%)
Feb 27, 2013 3.040 3.140 3.020 3.110 138,588 +0.05(+1.63%)
Feb 26, 2013 3.040 3.110 2.960 3.060 394,933 -0.06(-1.92%)
Feb 22, 2013 2.980 3.150 2.980 3.120 265,046 +0.12(+4.00%)
Feb 21, 2013 3.030 3.110 2.930 3.000 409,203 -0.03(-0.99%)
Feb 20, 2013 3.140 3.140 3.020 3.030 313,377 -0.11(-3.50%)
Feb 19, 2013 3.200 3.200 3.110 3.140 414,984 -0.14(-4.27%)
Feb 15, 2013 3.280 3.280 3.280 0 -0.10(-2.96%)
Feb 14, 2013 3.370 3.410 3.300 3.380 379,084 +0.01(+0.30%)
Feb 13, 2013 3.430 3.460 3.350 3.370 122,216 -0.06(-1.75%)
Feb 12, 2013 3.400 3.470 3.360 3.430 360,847 +0.01(+0.29%)
Feb 11, 2013 3.490 3.490 3.400 3.420 123,395 -0.07(-2.01%)
Feb 08, 2013 3.450 3.490 3.400 3.490 803,256 +0.05(+1.45%)
Feb 07, 2013 3.370 3.440 3.280 3.440 713,741 +0.05(+1.47%)
Feb 06, 2013 3.460 3.500 3.380 3.390 738,639 -0.07(-2.02%)
Feb 04, 2013 3.430 3.470 3.400 3.460 1,062,429 +0.02(+0.58%)
Feb 01, 2013 3.580 3.580 3.360 3.440 3,478,291 -0.07(-1.99%)
Jan 31, 2013 3.600 3.610 3.460 3.510 514,312 -0.11(-3.04%)
Jan 30, 2013 3.680 3.730 3.610 3.620 427,326 -0.06(-1.63%)
Jan 29, 2013 3.750 3.760 3.680 3.680 293,873 -0.06(-1.60%)
Jan 28, 2013 3.670 3.750 3.670 3.740 157,396 +0.04(+1.08%)
Jan 25, 2013 3.810 3.830 3.620 3.700 949,482 -0.12(-3.14%)
Jan 24, 2013 3.860 3.870 3.800 3.820 240,184 -0.03(-0.78%)
Jan 23, 2013 3.880 3.900 3.850 3.850 296,432 -0.01(-0.26%)
Jan 22, 2013 3.850 3.920 3.850 3.860 353,329 -0.04(-1.03%)
Jan 21, 2013 3.870 3.930 3.800 3.900 229,954 +0.03(+0.78%)
Jan 18, 2013 3.830 3.970 3.800 3.870 414,721 +0.07(+1.84%)
Jan 17, 2013 4.040 4.040 3.790 3.800 1,759,318 -0.19(-4.76%)
Jan 16, 2013 4.070 4.120 3.990 3.990 594,679 -0.13(-3.16%)
Jan 15, 2013 4.090 4.120 4.050 4.120 128,322 -0.01(-0.24%)
Jan 14, 2013 4.130 4.160 4.090 4.130 226,380 -0.02(-0.48%)
Jan 11, 2013 4.150 4.190 4.130 4.150 326,981 -0.03(-0.72%)
Jan 10, 2013 4.150 4.210 4.100 4.180 461,083 +0.07(+1.70%)
Jan 09, 2013 4.130 4.210 4.100 4.110 517,958 +0.01(+0.24%)
Jan 08, 2013 4.100 4.130 4.070 4.100 204,311 +0.00(+0.00%)
Jan 07, 2013 4.040 4.150 4.020 4.100 288,467 +0.06(+1.49%)
Jan 04, 2013 3.980 4.050 3.970 4.040 350,991 +0.01(+0.25%)
Jan 03, 2013 4.140 4.170 3.950 4.030 514,111 -0.13(-3.12%)
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.