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, 2009 0.5100 0.5100 0.4800 0.5100 24,100 +0.00(+0.00%)
Mar 30, 2009 0.5100 0.5500 0.5100 0.5100 5,000 -0.01(-1.92%)
Mar 26, 2009 0.5100 0.5200 0.5100 0.5200 17,900 +0.00(+0.00%)
Mar 25, 2009 0.5000 0.5200 0.5000 0.5200 43,500 +0.02(+4.00%)
Mar 24, 2009 0.5000 0.5000 0.4900 0.5000 38,900 -0.01(-1.96%)
Mar 23, 2009 0.5000 0.5200 0.5000 0.5100 53,000 +0.01(+2.00%)
Mar 20, 2009 0.5300 0.5300 0.5000 0.5000 35,200 +0.00(+0.00%)
Mar 19, 2009 0.5000 0.5000 0.4700 0.5000 133,500 +0.04(+8.70%)
Mar 18, 2009 0.4500 0.4600 0.4500 0.4600 36,000 -0.03(-6.12%)
Mar 17, 2009 0.4800 0.4900 0.4600 0.4900 27,050 +0.01(+2.08%)
Mar 16, 2009 0.4350 0.4800 0.4350 0.4800 41,800 +0.03(+6.67%)
Mar 13, 2009 0.4500 0.4500 0.4500 0.4500 31,180 +0.00(+0.00%)
Mar 12, 2009 0.4750 0.4750 0.4400 0.4500 39,321 -0.01(-2.17%)
Mar 11, 2009 0.4650 0.4650 0.4500 0.4600 19,400 -0.01(-2.13%)
Mar 10, 2009 0.4750 0.4750 0.4600 0.4700 12,460 +0.02(+4.44%)
Mar 09, 2009 0.4800 0.4800 0.4500 0.4500 30,000 -0.03(-6.25%)
Mar 06, 2009 0.4900 0.4900 0.4800 0.4800 7,000 -0.01(-1.03%)
Mar 05, 2009 0.5000 0.5000 0.4800 0.4850 29,127 -0.01(-1.02%)
Mar 04, 2009 0.4750 0.4900 0.4750 0.4900 8,500 +0.01(+1.03%)
Mar 02, 2009 0.5000 0.5000 0.4800 0.4850 58,200 -0.02(-3.00%)
Feb 27, 2009 0.5300 0.5300 0.5000 0.5000 10,840 -0.03(-5.66%)
Feb 26, 2009 0.5300 0.5300 0.5300 0.5300 1,200 +0.03(+6.00%)
Feb 25, 2009 0.5000 0.5200 0.5000 0.5000 35,100 +0.00(+0.00%)
Feb 24, 2009 0.5000 0.5200 0.5000 0.5000 23,000 +0.03(+6.38%)
Feb 23, 2009 0.5000 0.5000 0.4700 0.4700 11,650 -0.03(-6.00%)
Feb 20, 2009 0.5100 0.5100 0.5000 0.5000 37,600 -0.04(-7.41%)
Feb 19, 2009 0.4900 0.5500 0.4700 0.5400 27,900 +0.06(+11.34%)
Feb 18, 2009 0.4500 0.4850 0.4500 0.4850 18,200 -0.01(-1.02%)
Feb 17, 2009 0.4900 0.4900 0.4500 0.4900 63,622 -0.01(-2.00%)
Feb 13, 2009 0.4800 0.5000 0.4650 0.5000 18,500 +0.01(+1.01%)
Feb 12, 2009 0.4900 0.5200 0.4750 0.4950 20,500 -0.01(-1.00%)
Feb 11, 2009 0.5200 0.5200 0.5000 0.5000 6,000 +0.01(+2.04%)
Feb 10, 2009 0.5300 0.5300 0.4700 0.4900 42,300 -0.04(-7.55%)
Feb 09, 2009 0.5100 0.5300 0.5100 0.5300 7,700 +0.03(+6.00%)
Feb 06, 2009 0.5000 0.5200 0.4900 0.5000 44,000 +0.00(+0.00%)
Feb 05, 2009 0.5200 0.5200 0.5000 0.5000 21,000 -0.04(-7.41%)
Feb 04, 2009 0.5400 0.5400 0 +0.00(+0.00%)
Feb 03, 2009 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+3.85%)
Feb 02, 2009 0.5300 0.5300 0.5200 0.5200 5,455 -0.02(-3.70%)
Jan 30, 2009 0.5500 0.5500 0.5400 0.5400 20,400 +0.00(+0.00%)
Jan 29, 2009 0.5700 0.5700 0.5400 0.5400 5,688 -0.01(-1.82%)
Jan 28, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.03(-5.17%)
Jan 27, 2009 0.5900 0.5900 0.5600 0.5800 6,745 -0.02(-3.33%)
Jan 26, 2009 0.6500 0.6800 0.6000 0.6000 30,500 -0.05(-7.69%)
Jan 23, 2009 0.5100 0.6500 0.5100 0.6500 19,500 +0.14(+27.45%)
Jan 22, 2009 0.5500 0.5500 0.5100 0.5100 21,000 -0.03(-5.56%)
Jan 21, 2009 0.5200 0.5400 0.5000 0.5400 14,500 +0.04(+8.00%)
Jan 20, 2009 0.5300 0.5500 0.5000 0.5000 28,550 -0.03(-5.66%)
Jan 19, 2009 0.5100 0.5300 0.5100 0.5300 14,000 +0.01(+1.92%)
Jan 16, 2009 0.5100 0.5200 0.5100 0.5200 5,200 +0.00(+0.00%)
Jan 15, 2009 0.5000 0.5200 0.5000 0.5200 20,600 +0.02(+4.00%)
Jan 14, 2009 0.5200 0.5300 0.4800 0.5000 51,486 -0.07(-12.28%)
Jan 13, 2009 0.5800 0.5800 0.5300 0.5700 60,800 -0.03(-5.00%)
Jan 12, 2009 0.6400 0.6400 0.5700 0.6000 47,570 -0.07(-10.45%)
Jan 09, 2009 0.6000 0.6700 0.6000 0.6700 43,992 +0.05(+8.06%)
Jan 08, 2009 0.6000 0.6300 0.6000 0.6200 6,500 -0.03(-4.62%)
Jan 07, 2009 0.6000 0.6500 0.6000 0.6500 28,650 +0.03(+4.84%)
Jan 06, 2009 0.5900 0.6200 0.5700 0.6200 41,600 +0.03(+5.08%)
Jan 05, 2009 0.6300 0.6300 0.5400 0.5900 38,746 -0.03(-4.84%)
Jan 02, 2009 0.5500 0.6200 0.5400 0.6200 62,600 +0.06(+10.71%)
Dec 31, 2008 0.5400 0.5600 0.5200 0.5600 32,500 +0.02(+3.70%)
Dec 30, 2008 0.4800 0.5500 0.4800 0.5400 20,200 +0.06(+12.50%)
Dec 29, 2008 0.4050 0.4800 0.4050 0.4800 37,183 +0.08(+21.52%)
Dec 24, 2008 0.4700 0.4700 0.3950 0.3950 59,824 -0.07(-14.13%)
Dec 23, 2008 0.4700 0.4700 0.4400 0.4600 38,499 +0.01(+2.22%)
Dec 22, 2008 0.4900 0.4900 0.4500 0.4500 43,548 -0.01(-2.17%)
Dec 19, 2008 0.4700 0.4700 0.4350 0.4600 76,281 +0.01(+2.22%)
Dec 18, 2008 0.4900 0.4900 0.4500 0.4500 37,100 -0.02(-4.26%)
Dec 17, 2008 0.4700 0.4700 0.4700 0.4700 9,000 -0.03(-5.05%)
Dec 16, 2008 0.5000 0.5000 0.4600 0.4950 69,600 -0.01(-1.00%)
Dec 15, 2008 0.5000 0.5000 0.5000 0.5000 11,210 +0.00(+0.00%)
Dec 12, 2008 0.5500 0.5500 0.5000 0.5000 62,280 -0.06(-10.71%)
Dec 11, 2008 0.5600 0.5900 0.5600 0.5600 10,719 +0.02(+3.70%)
Dec 10, 2008 0.5500 0.5600 0.5400 0.5400 67,955 -0.01(-1.82%)
Dec 09, 2008 0.5800 0.6000 0.5200 0.5500 23,531 -0.01(-1.79%)
Dec 08, 2008 0.5900 0.5900 0.5100 0.5600 40,800 +0.03(+5.66%)
Dec 05, 2008 0.6300 0.6300 0.5200 0.5300 27,000 -0.10(-15.87%)
Dec 04, 2008 0.6200 0.7100 0.6200 0.6300 60,500 +0.01(+1.61%)
Dec 03, 2008 0.6700 0.6700 0.6200 0.6200 22,601 -0.03(-4.62%)
Dec 02, 2008 0.6700 0.7000 0.6300 0.6500 33,500 -0.02(-2.99%)
Dec 01, 2008 0.7500 0.7500 0.6200 0.6700 138,200 -0.13(-16.25%)
Nov 28, 2008 0.6000 0.8300 0.6000 0.8000 86,200 +0.24(+42.86%)
Nov 27, 2008 0.5100 0.5600 0.4800 0.5600 31,000 +0.01(+1.82%)
Nov 26, 2008 0.4100 0.5500 0.4000 0.5500 38,800 +0.12(+26.44%)
Nov 25, 2008 0.3750 0.4350 0.3700 0.4350 64,230 +0.07(+17.57%)
Nov 24, 2008 0.4200 0.4500 0.3100 0.3700 112,591 -0.02(-5.13%)
Nov 21, 2008 0.3950 0.4200 0.3500 0.3900 115,301 -0.03(-7.14%)
Nov 20, 2008 0.4600 0.4600 0.4200 0.4200 92,960 -0.04(-8.70%)
Nov 19, 2008 0.4600 0.4600 0.4350 0.4600 66,811 +0.01(+2.22%)
Nov 18, 2008 0.5000 0.5000 0.4500 0.4500 27,050 -0.06(-11.76%)
Nov 17, 2008 0.5600 0.5600 0.5100 0.5100 28,200 -0.05(-8.93%)
Nov 14, 2008 0.6000 0.6000 0.5500 0.5600 32,725 -0.01(-1.75%)
Nov 13, 2008 0.6100 0.6400 0.5500 0.5700 107,700 -0.04(-6.56%)
Nov 12, 2008 0.6800 0.6900 0.6100 0.6100 87,850 -0.04(-6.15%)
Nov 11, 2008 0.7400 0.7700 0.6500 0.6500 67,000 -0.09(-12.16%)
Nov 10, 2008 0.8100 0.8100 0.7000 0.7400 39,434 -0.07(-8.64%)
Nov 07, 2008 0.8300 0.8600 0.8000 0.8100 18,590 -0.02(-2.41%)
Nov 06, 2008 0.8300 0.8300 0.7700 0.8300 41,850 +0.00(+0.00%)
Nov 05, 2008 0.9600 0.9700 0.8300 0.8300 63,900 -0.09(-9.78%)
Nov 04, 2008 0.8300 0.9200 0.7700 0.9200 79,989 +0.06(+6.98%)
Nov 03, 2008 0.7500 0.8800 0.7500 0.8600 60,673 +0.14(+19.44%)
Oct 31, 2008 0.6900 0.7400 0.6800 0.7200 64,500 -0.03(-4.00%)
Oct 30, 2008 0.7000 0.7500 0.7000 0.7500 106,850 +0.06(+8.70%)
Oct 29, 2008 0.7500 0.7700 0.6000 0.6900 45,685 +0.14(+25.45%)
Oct 28, 2008 0.5600 0.6000 0.5000 0.5500 132,158 +0.02(+3.77%)
Oct 27, 2008 0.4900 0.5800 0.4900 0.5300 23,700 +0.03(+6.00%)
Oct 24, 2008 0.5000 0.5100 0.4000 0.5000 138,700 +0.02(+3.09%)
Oct 23, 2008 0.5000 0.5500 0.4850 0.4850 32,800 -0.02(-3.00%)
Oct 22, 2008 0.6000 0.6000 0.5000 0.5000 117,115 -0.11(-18.03%)
Oct 21, 2008 0.6800 0.6900 0.6100 0.6100 49,950 -0.05(-7.58%)
Oct 20, 2008 0.7400 0.7600 0.6600 0.6600 188,050 +0.00(+0.00%)
Oct 17, 2008 0.5900 0.6900 0.5500 0.6600 232,625 +0.09(+15.79%)
Oct 16, 2008 0.7500 0.7500 0.5400 0.5700 132,010 -0.13(-18.57%)
Oct 15, 2008 0.8000 0.8300 0.7000 0.7000 123,900 -0.10(-12.50%)
Oct 14, 2008 0.8700 0.9000 0.7100 0.8000 127,974 +0.09(+12.68%)
Oct 10, 2008 0.8300 0.8300 0.6500 0.7100 224,750 -0.13(-15.48%)
Oct 09, 2008 0.9100 0.9100 0.7900 0.8400 106,413 +0.00(+0.00%)
Oct 08, 2008 0.9600 0.9800 0.8000 0.8400 165,921 -0.15(-15.15%)
Oct 07, 2008 1.020 1.020 0.9500 0.9900 82,100 +0.00(+0.00%)
Oct 06, 2008 1.000 1.010 0.9300 0.9900 220,847 -0.08(-7.48%)
Oct 03, 2008 1.190 1.190 1.000 1.070 109,010 +0.05(+4.90%)
Oct 02, 2008 1.190 1.190 0.9200 1.020 294,404 -0.17(-14.29%)
Oct 01, 2008 1.450 1.450 1.050 1.190 362,000 -0.12(-9.16%)
Sep 30, 2008 1.180 1.450 1.170 1.310 467,134 +0.18(+15.93%)
Sep 29, 2008 1.190 1.250 1.100 1.130 314,325 -0.12(-9.60%)
Sep 26, 2008 1.100 1.250 1.090 1.250 134,330 +0.12(+10.62%)
Sep 25, 2008 1.200 1.260 1.130 1.130 151,449 -0.12(-9.60%)
Sep 24, 2008 1.180 1.300 1.180 1.250 157,100 +0.10(+8.70%)
Sep 23, 2008 1.150 1.180 1.100 1.150 134,063 +0.03(+2.68%)
Sep 22, 2008 1.090 1.180 1.050 1.120 235,200 +0.10(+9.80%)
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.