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 (%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 29, 2016 0.9600 0.9600 0.9100 0.9300 161,028 +0.00(+0.00%)
Dec 28, 2016 0.9000 0.9500 0.9000 0.9300 245,643 +0.05(+5.68%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 22, 2016 0.9200 0.9300 0.8800 0.9000 444,301 -0.04(-4.26%)
Dec 21, 2016 0.9300 1.070 0.9300 0.9400 560,141 +0.01(+1.08%)
Dec 20, 2016 0.8600 0.9500 0.8600 0.9300 534,330 +0.06(+6.90%)
Dec 19, 2016 0.8800 0.9000 0.8500 0.8700 860,638 -0.05(-5.43%)
Dec 16, 2016 0.9100 0.9300 0.9000 0.9200 482,980 -0.01(-1.08%)
Dec 15, 2016 0.9300 0.9600 0.9200 0.9300 300,625 -0.03(-3.12%)
Dec 14, 2016 0.9500 0.9900 0.9200 0.9600 1,971,087 -0.03(-3.03%)
Dec 13, 2016 1.080 1.080 0.9200 0.9900 1,401,000 -0.07(-6.60%)
Dec 12, 2016 1.120 1.120 1.040 1.060 919,081 -0.06(-5.36%)
Dec 09, 2016 1.150 1.180 1.080 1.120 1,356,020 -0.01(-0.88%)
Dec 08, 2016 0.9500 1.130 0.9500 1.130 2,095,910 +0.18(+18.95%)
Dec 07, 2016 0.9800 0.9900 0.9100 0.9500 1,036,574 -0.01(-1.04%)
Dec 06, 2016 0.9000 0.9700 0.8800 0.9600 844,035 +0.06(+6.67%)
Dec 05, 2016 0.8300 0.9100 0.8300 0.9000 862,778 +0.11(+13.92%)
Dec 02, 2016 0.7300 0.7900 0.7300 0.7900 499,305 +0.05(+6.76%)
Dec 01, 2016 0.7600 0.7700 0.7400 0.7400 343,039 -0.04(-5.13%)
Nov 30, 2016 0.7900 0.8000 0.7600 0.7800 697,275 +0.02(+2.63%)
Nov 29, 2016 0.7900 0.7900 0.7400 0.7600 945,084 -0.08(-9.52%)
Nov 28, 2016 0.8800 0.9000 0.8300 0.8400 550,760 -0.03(-3.45%)
Nov 25, 2016 0.9100 0.9200 0.8500 0.8700 573,868 -0.02(-2.25%)
Nov 24, 2016 0.9100 0.9400 0.8900 0.8900 1,182,406 +0.02(+2.30%)
Nov 23, 2016 0.8000 0.8800 0.7600 0.8700 1,409,355 +0.06(+7.41%)
Nov 22, 2016 0.7500 0.8200 0.7400 0.8100 1,154,277 +0.08(+10.96%)
Nov 21, 2016 0.6900 0.7500 0.6900 0.7300 1,048,758 +0.07(+10.61%)
Nov 18, 2016 0.6500 0.6700 0.6400 0.6600 339,255 -0.01(-1.49%)
Nov 17, 2016 0.6800 0.7100 0.6700 0.6700 679,988 +0.01(+1.52%)
Nov 16, 2016 0.6600 0.6800 0.6400 0.6600 416,267 -0.02(-2.94%)
Nov 15, 2016 0.6300 0.6800 0.6100 0.6800 872,778 +0.02(+3.03%)
Nov 14, 2016 0.7000 0.7200 0.6400 0.6600 1,254,842 -0.02(-2.94%)
Nov 11, 2016 0.7500 0.7900 0.6700 0.6800 3,213,355 -0.01(-1.45%)
Nov 10, 2016 0.6200 0.7300 0.6200 0.6900 4,195,077 +0.11(+18.97%)
Nov 09, 2016 0.5800 0.6000 0.5500 0.5800 1,663,525 +0.00(+0.00%)
Nov 08, 2016 0.4800 0.5900 0.4800 0.5800 2,387,659 +0.11(+23.40%)
Nov 07, 2016 0.4550 0.4850 0.4500 0.4700 774,867 +0.02(+4.44%)
Nov 04, 2016 0.4350 0.4550 0.4300 0.4500 149,124 +0.02(+3.45%)
Nov 03, 2016 0.4400 0.4450 0.4200 0.4350 206,300 +0.01(+1.16%)
Nov 02, 2016 0.4400 0.4400 0.4300 0.4300 170,825 -0.02(-3.37%)
Nov 01, 2016 0.4350 0.4450 0.4350 0.4450 150,139 +0.02(+3.49%)
Oct 31, 2016 0.4350 0.4450 0.4150 0.4300 240,195 -0.01(-1.15%)
Oct 28, 2016 0.4450 0.4500 0.4350 0.4350 267,695 -0.01(-1.14%)
Oct 27, 2016 0.4500 0.4500 0.4400 0.4400 3,220 +0.00(+0.00%)
Oct 26, 2016 0.4450 0.4450 0.4350 0.4400 159,556 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4400 0.4400 142,815 -0.01(-2.22%)
Oct 24, 2016 0.4500 0.4550 0.4350 0.4500 231,405 +0.00(+0.00%)
Oct 21, 2016 0.4450 0.4550 0.4400 0.4500 169,400 +0.01(+2.27%)
Oct 20, 2016 0.4350 0.4500 0.4350 0.4400 74,002 +0.01(+1.15%)
Oct 19, 2016 0.4450 0.4450 0.4350 0.4350 198,929 -0.01(-1.14%)
Oct 18, 2016 0.4450 0.4500 0.4400 0.4400 106,398 -0.01(-1.12%)
Oct 17, 2016 0.4500 0.4550 0.4450 0.4450 60,590 -0.01(-2.20%)
Oct 14, 2016 0.4400 0.4550 0.4400 0.4550 156,017 +0.01(+2.25%)
Oct 13, 2016 0.4550 0.4550 0.4400 0.4450 110,040 -0.01(-2.20%)
Oct 12, 2016 0.4500 0.4550 0.4500 0.4550 25,800 +0.01(+2.25%)
Oct 11, 2016 0.4500 0.4500 0.4400 0.4450 85,790 -0.01(-1.11%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 06, 2016 0.4450 0.4600 0.4450 0.4550 1,033,339 -0.01(-1.09%)
Oct 05, 2016 0.4500 0.4650 0.4500 0.4600 75,410 +0.00(+0.00%)
Oct 04, 2016 0.4600 0.4700 0.4550 0.4600 128,080 -0.01(-2.13%)
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.