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, 2009 2.080 2.080 2.080 0 +0.03(+1.46%)
Dec 30, 2009 2.050 2.060 2.000 2.050 143,323 +0.00(+0.00%)
Dec 29, 2009 2.000 2.140 1.980 2.050 544,989 +0.08(+4.06%)
Dec 24, 2009 1.890 2.000 1.890 1.970 183,858 +0.07(+3.68%)
Dec 23, 2009 1.810 1.900 1.800 1.900 426,096 +0.10(+5.56%)
Dec 22, 2009 1.810 1.850 1.780 1.800 476,970 -0.01(-0.55%)
Dec 21, 2009 1.790 1.840 1.790 1.810 590,407 +0.01(+0.56%)
Dec 18, 2009 1.780 1.820 1.770 1.800 110,125 +0.00(+0.00%)
Dec 17, 2009 1.790 1.860 1.740 1.800 497,341 +0.02(+1.12%)
Dec 16, 2009 1.810 1.850 1.680 1.780 420,683 -0.06(-3.26%)
Dec 15, 2009 1.770 1.840 1.770 1.840 256,962 +0.04(+2.22%)
Dec 14, 2009 1.820 1.820 1.780 1.800 101,650 -0.01(-0.55%)
Dec 11, 2009 1.840 1.850 1.810 1.810 86,140 +0.01(+0.56%)
Dec 10, 2009 1.840 1.840 1.800 1.800 705,910 -0.03(-1.64%)
Dec 09, 2009 1.790 1.830 1.770 1.830 995,970 +0.04(+2.23%)
Dec 08, 2009 1.820 1.830 1.760 1.790 742,613 -0.08(-4.28%)
Dec 07, 2009 1.880 1.880 1.810 1.870 260,037 -0.07(-3.61%)
Dec 04, 2009 1.990 2.000 1.870 1.940 530,790 -0.03(-1.52%)
Dec 03, 2009 1.900 2.000 1.860 1.970 532,103 +0.06(+3.14%)
Dec 02, 2009 1.850 1.940 1.850 1.910 1,339,425 +0.07(+3.80%)
Dec 01, 2009 1.660 1.840 1.650 1.840 1,093,153 +0.21(+12.88%)
Nov 30, 2009 1.600 1.640 1.600 1.630 444,800 +0.03(+1.87%)
Nov 27, 2009 1.520 1.620 1.500 1.600 313,184 -0.01(-0.62%)
Nov 26, 2009 1.680 1.680 1.600 1.610 310,129 -0.06(-3.59%)
Nov 25, 2009 1.560 1.700 1.560 1.670 765,950 +0.10(+6.37%)
Nov 24, 2009 1.550 1.590 1.530 1.570 235,000 -0.02(-1.26%)
Nov 23, 2009 1.600 1.650 1.580 1.590 135,105 +0.01(+0.63%)
Nov 20, 2009 1.580 1.580 1.530 1.580 145,867 -0.01(-0.63%)
Nov 19, 2009 1.580 1.590 1.530 1.590 196,281 -0.02(-1.24%)
Nov 18, 2009 1.580 1.690 1.550 1.610 783,475 +0.06(+3.87%)
Nov 17, 2009 1.480 1.570 1.480 1.550 303,786 +0.05(+3.33%)
Nov 16, 2009 1.540 1.540 1.500 1.500 148,377 +0.02(+1.35%)
Nov 13, 2009 1.500 1.520 1.470 1.480 213,807 -0.04(-2.63%)
Nov 12, 2009 1.500 1.540 1.490 1.520 116,500 -0.02(-1.30%)
Nov 11, 2009 1.560 1.560 1.510 1.540 109,890 +0.00(+0.00%)
Nov 10, 2009 1.560 1.570 1.510 1.540 282,855 +0.01(+0.65%)
Nov 09, 2009 1.550 1.570 1.520 1.530 346,687 +0.02(+1.32%)
Nov 06, 2009 1.500 1.580 1.470 1.510 243,191 +0.05(+3.42%)
Nov 05, 2009 1.450 1.480 1.450 1.460 69,375 +0.01(+0.69%)
Nov 04, 2009 1.430 1.490 1.410 1.450 479,807 +0.05(+3.57%)
Nov 03, 2009 1.450 1.450 1.380 1.400 342,326 -0.04(-2.78%)
Nov 02, 2009 1.430 1.490 1.420 1.440 71,282 -0.01(-0.69%)
Oct 30, 2009 1.520 1.520 1.420 1.450 152,370 -0.03(-2.03%)
Oct 29, 2009 1.460 1.540 1.440 1.480 311,251 +0.02(+1.37%)
Oct 28, 2009 1.540 1.540 1.410 1.460 334,550 -0.07(-4.58%)
Oct 27, 2009 1.580 1.580 1.490 1.530 196,094 -0.01(-0.65%)
Oct 26, 2009 1.550 1.630 1.500 1.540 1,088,732 -0.01(-0.65%)
Oct 23, 2009 1.570 1.560 1.540 1.550 345,043 +0.05(+3.33%)
Oct 22, 2009 1.600 1.600 1.500 1.500 706,717 -0.05(-3.23%)
Oct 21, 2009 1.530 1.610 1.500 1.550 565,365 +0.02(+1.31%)
Oct 20, 2009 1.620 1.560 1.490 1.530 784,124 -0.07(-4.38%)
Oct 19, 2009 1.590 1.620 1.530 1.600 476,062 +0.05(+3.23%)
Oct 16, 2009 1.490 1.590 1.480 1.550 508,145 +0.08(+5.44%)
Oct 15, 2009 1.440 1.500 1.420 1.470 416,997 +0.03(+2.08%)
Oct 14, 2009 1.430 1.470 1.400 1.440 384,575 +0.03(+2.13%)
Oct 13, 2009 1.450 1.450 1.390 1.410 346,935 -0.02(-1.40%)
Oct 09, 2009 1.390 1.430 1.380 1.430 94,480 +0.03(+2.14%)
Oct 08, 2009 1.380 1.460 1.380 1.400 529,937 +0.03(+2.19%)
Oct 07, 2009 1.370 1.390 1.350 1.370 748,355 -0.01(-0.72%)
Oct 06, 2009 1.450 1.450 1.370 1.380 439,430 -0.03(-2.13%)
Oct 05, 2009 1.350 1.420 1.350 1.410 142,215 +0.01(+0.71%)
Oct 02, 2009 1.350 1.400 1.350 1.400 137,990 +0.03(+2.19%)
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.