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 (%)
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%)
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.