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 31, 2018 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Dec 28, 2018 0.7100 0.7300 0.7100 0.7100 135,143 +0.00(+0.00%)
Dec 27, 2018 0.7000 0.7200 0.6900 0.7100 163,421 +0.02(+2.90%)
Dec 24, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Dec 21, 2018 0.6700 0.6900 0.6600 0.6600 173,475 -0.02(-2.94%)
Dec 20, 2018 0.7300 0.7300 0.6600 0.6800 1,218,532 -0.06(-8.11%)
Dec 19, 2018 0.6900 0.7400 0.6800 0.7400 206,393 +0.06(+8.82%)
Dec 18, 2018 0.6900 0.6900 0.6500 0.6800 349,699 -0.01(-1.45%)
Dec 17, 2018 0.7200 0.7200 0.6800 0.6900 573,004 -0.03(-4.17%)
Dec 14, 2018 0.7400 0.7400 0.7100 0.7200 268,586 -0.02(-2.70%)
Dec 13, 2018 0.7600 0.7700 0.7300 0.7400 282,246 -0.03(-3.90%)
Dec 12, 2018 0.7400 0.7900 0.7300 0.7700 88,538 +0.04(+5.48%)
Dec 11, 2018 0.7300 0.7600 0.7200 0.7300 96,850 +0.00(+0.00%)
Dec 10, 2018 0.7700 0.7700 0.7300 0.7300 193,969 -0.05(-6.41%)
Dec 07, 2018 0.7300 0.8100 0.7300 0.7800 58,379 +0.05(+6.85%)
Dec 06, 2018 0.7300 0.7500 0.7000 0.7300 696,986 -0.03(-3.95%)
Dec 05, 2018 0.8500 0.8500 0.7600 0.7600 296,926 -0.08(-9.52%)
Dec 04, 2018 0.8800 0.8800 0.8400 0.8400 201,344 -0.04(-4.55%)
Dec 03, 2018 0.8900 0.8900 0.8700 0.8800 118,336 +0.02(+2.33%)
Nov 30, 2018 0.8600 0.8600 0.8500 0.8600 69,329 -0.01(-1.15%)
Nov 29, 2018 0.8700 0.8700 0.8600 0.8700 33,217 +0.00(+0.00%)
Nov 28, 2018 0.8700 0.8700 0.8600 0.8700 45,496 +0.01(+1.16%)
Nov 27, 2018 0.8600 0.8800 0.8600 0.8600 52,300 -0.01(-1.15%)
Nov 26, 2018 0.9300 0.9300 0.8700 0.8700 392,863 -0.05(-5.43%)
Nov 23, 2018 0.9100 0.9300 0.9000 0.9200 38,850 -0.02(-2.13%)
Nov 22, 2018 0.9200 0.9400 0.9100 0.9400 17,280 +0.00(+0.00%)
Nov 21, 2018 0.9300 0.9500 0.9200 0.9400 37,395 +0.03(+3.30%)
Nov 20, 2018 0.9300 0.9300 0.9100 0.9100 71,123 -0.03(-3.19%)
Nov 19, 2018 0.9500 0.9600 0.9300 0.9400 23,945 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9600 0.9300 0.9500 102,531 +0.01(+1.06%)
Nov 15, 2018 0.9300 0.9700 0.9200 0.9400 54,000 +0.02(+2.17%)
Nov 14, 2018 0.9500 0.9500 0.9200 0.9200 99,000 -0.02(-2.13%)
Nov 13, 2018 0.9300 0.9400 0.9300 0.9400 42,088 +0.02(+2.17%)
Nov 12, 2018 0.9300 0.9500 0.9200 0.9200 120,890 -0.03(-3.16%)
Nov 09, 2018 0.9700 0.9700 0.9300 0.9500 135,270 -0.03(-3.06%)
Nov 08, 2018 1.000 1.000 0.9800 0.9800 15,225 -0.01(-1.01%)
Nov 07, 2018 0.9900 0.9900 0.9800 0.9900 74,635 +0.00(+0.00%)
Nov 06, 2018 1.030 1.030 0.9900 0.9900 91,600 -0.01(-1.00%)
Nov 05, 2018 1.020 1.020 0.9800 1.000 127,984 +0.02(+2.04%)
Nov 02, 2018 0.9900 1.020 0.9800 0.9800 84,890 +0.01(+1.03%)
Nov 01, 2018 0.9900 1.000 0.9400 0.9700 407,411 +0.02(+2.11%)
Oct 31, 2018 1.000 1.000 0.9400 0.9500 140,930 -0.03(-3.06%)
Oct 30, 2018 1.050 1.050 0.9400 0.9800 415,756 -0.04(-3.92%)
Oct 29, 2018 1.030 1.050 1.020 1.020 130,736 -0.01(-0.97%)
Oct 26, 2018 1.060 1.070 1.020 1.030 302,309 -0.02(-1.90%)
Oct 25, 2018 1.060 1.090 1.050 1.050 245,344 -0.01(-0.94%)
Oct 24, 2018 1.110 1.120 1.060 1.060 591,727 -0.05(-4.50%)
Oct 23, 2018 1.120 1.160 1.100 1.110 428,454 -0.01(-0.89%)
Oct 22, 2018 1.110 1.130 1.080 1.120 514,316 +0.01(+0.90%)
Oct 19, 2018 1.120 1.130 1.110 1.110 22,992 -0.01(-0.89%)
Oct 18, 2018 1.130 1.130 1.110 1.120 56,177 -0.02(-1.75%)
Oct 17, 2018 1.150 1.160 1.130 1.140 61,616 -0.01(-0.87%)
Oct 16, 2018 1.150 1.160 1.130 1.150 86,140 -0.02(-1.71%)
Oct 15, 2018 1.120 1.170 1.090 1.170 230,410 +0.07(+6.36%)
Oct 12, 2018 1.090 1.120 1.070 1.100 249,958 +0.00(+0.00%)
Oct 11, 2018 1.090 1.100 1.060 1.100 160,305 +0.01(+0.92%)
Oct 10, 2018 1.110 1.120 1.090 1.090 516,288 -0.04(-3.54%)
Oct 09, 2018 1.120 1.130 1.080 1.130 398,857 -0.02(-1.74%)
Oct 05, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 04, 2018 1.220 1.220 1.150 1.150 176,105 -0.07(-5.74%)
Oct 03, 2018 1.200 1.220 1.180 1.220 176,968 +0.04(+3.39%)
Oct 02, 2018 1.200 1.220 1.120 1.180 783,529 -0.01(-0.84%)
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.