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 31, 2014 2.150 2.200 2.130 2.150 186,848 -0.04(-1.83%)
Mar 28, 2014 2.170 2.200 2.160 2.190 224,180 +0.06(+2.82%)
Mar 27, 2014 2.150 2.170 2.120 2.130 315,863 -0.01(-0.47%)
Mar 26, 2014 2.200 2.200 2.100 2.140 426,684 -0.06(-2.73%)
Mar 25, 2014 2.070 2.220 2.070 2.200 1,706,124 +0.18(+8.91%)
Mar 24, 2014 2.090 2.110 2.010 2.020 244,576 -0.04(-1.94%)
Mar 21, 2014 2.050 2.150 2.050 2.060 693,422 +0.03(+1.48%)
Mar 20, 2014 2.000 2.040 1.990 2.030 404,594 +0.02(+1.00%)
Mar 19, 2014 1.980 2.040 1.860 2.010 1,370,768 -0.01(-0.50%)
Mar 18, 2014 2.020 2.020 2.000 2.020 209,330 +0.00(+0.00%)
Mar 17, 2014 2.010 2.030 1.990 2.020 816,052 +0.01(+0.50%)
Mar 14, 2014 2.000 2.020 1.970 2.010 1,171,975 +0.02(+1.01%)
Mar 13, 2014 1.950 2.020 1.930 1.990 796,109 +0.00(+0.00%)
Mar 12, 2014 1.990 2.040 1.930 1.990 821,492 -0.04(-1.97%)
Mar 11, 2014 2.140 2.160 1.990 2.030 2,651,316 -0.11(-5.14%)
Mar 10, 2014 2.100 2.150 2.080 2.140 1,003,909 -0.06(-2.73%)
Mar 07, 2014 2.230 2.280 2.140 2.200 1,555,530 -0.09(-3.93%)
Mar 06, 2014 2.330 2.370 2.260 2.290 715,523 +0.00(+0.00%)
Mar 05, 2014 2.200 2.300 2.170 2.290 665,534 +0.10(+4.57%)
Mar 04, 2014 2.100 2.190 2.080 2.190 724,524 +0.09(+4.29%)
Mar 03, 2014 2.220 2.220 2.080 2.100 1,738,483 -0.10(-4.55%)
Feb 28, 2014 2.020 2.250 2.020 2.200 2,720,697 +0.15(+7.32%)
Feb 27, 2014 2.000 2.060 1.990 2.050 509,683 +0.04(+1.99%)
Feb 26, 2014 2.020 2.050 1.980 2.010 2,190,076 -0.01(-0.50%)
Feb 25, 2014 2.020 2.050 2.010 2.020 637,914 +0.00(+0.00%)
Feb 24, 2014 1.970 2.060 1.960 2.020 792,193 +0.03(+1.51%)
Feb 21, 2014 2.010 2.030 1.900 1.990 1,489,310 +0.01(+0.51%)
Feb 20, 2014 1.890 2.000 1.890 1.980 830,431 +0.06(+3.13%)
Feb 19, 2014 2.040 2.060 1.880 1.920 975,621 -0.12(-5.88%)
Feb 18, 2014 1.980 2.040 1.960 2.040 890,689 +0.08(+4.08%)
Feb 14, 2014 1.960 1.960 1.960 0 +0.04(+2.08%)
Feb 13, 2014 1.900 1.950 1.850 1.920 2,170,761 -0.02(-1.03%)
Feb 12, 2014 1.860 1.980 1.840 1.940 2,166,236 +0.09(+4.86%)
Feb 11, 2014 1.830 1.850 1.790 1.850 2,002,419 +0.02(+1.09%)
Feb 10, 2014 1.790 1.840 1.790 1.830 1,170,229 +0.05(+2.81%)
Feb 07, 2014 1.770 1.790 1.740 1.780 822,362 +0.03(+1.71%)
Feb 06, 2014 1.670 1.760 1.670 1.750 2,180,999 +0.06(+3.55%)
Feb 05, 2014 1.650 1.690 1.640 1.690 947,879 +0.04(+2.42%)
Feb 04, 2014 1.610 1.670 1.560 1.650 1,034,549 +0.06(+3.77%)
Feb 03, 2014 1.550 1.590 1.530 1.590 395,975 +0.03(+1.92%)
Jan 31, 2014 1.540 1.560 1.530 1.560 286,123 +0.02(+1.30%)
Jan 30, 2014 1.570 1.580 1.520 1.540 985,965 -0.02(-1.28%)
Jan 29, 2014 1.590 1.600 1.550 1.560 428,885 -0.03(-1.89%)
Jan 28, 2014 1.580 1.610 1.570 1.590 489,037 +0.02(+1.27%)
Jan 27, 2014 1.580 1.620 1.550 1.570 766,848 -0.03(-1.88%)
Jan 24, 2014 1.650 1.650 1.560 1.600 1,374,519 -0.04(-2.44%)
Jan 23, 2014 1.730 1.730 1.610 1.640 851,616 -0.10(-5.75%)
Jan 22, 2014 1.760 1.760 1.720 1.740 391,240 -0.01(-0.57%)
Jan 21, 2014 1.770 1.810 1.720 1.750 1,071,088 -0.03(-1.69%)
Jan 20, 2014 1.760 1.780 1.710 1.780 704,860 +0.03(+1.71%)
Jan 17, 2014 1.680 1.750 1.680 1.750 2,218,181 +0.08(+4.79%)
Jan 16, 2014 1.670 1.700 1.640 1.670 0 -0.01(-0.60%)
Jan 15, 2014 1.580 1.690 1.600 1.680 2,886,409 +0.10(+6.33%)
Jan 14, 2014 1.600 1.610 1.580 1.580 120,178 -0.01(-0.63%)
Jan 13, 2014 1.630 1.630 1.570 1.590 173,359 -0.02(-1.24%)
Jan 10, 2014 1.620 1.620 1.600 1.610 255,027 +0.01(+0.63%)
Jan 09, 2014 1.660 1.660 1.570 1.600 0 -0.06(-3.61%)
Jan 08, 2014 1.650 1.660 1.630 1.660 307,621 +0.03(+1.84%)
Jan 07, 2014 1.630 1.640 1.610 1.630 137,065 +0.01(+0.62%)
Jan 06, 2014 1.660 1.670 1.610 1.620 498,480 -0.04(-2.41%)
Jan 03, 2014 1.660 1.670 1.640 1.660 106,132 +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.