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 (%)
Nov 30, 2011 4.890 4.980 4.800 4.830 835,466 +0.25(+5.46%)
Nov 29, 2011 4.350 4.750 4.350 4.580 912,164 +0.21(+4.81%)
Nov 28, 2011 4.340 4.390 4.280 4.370 522,176 +0.28(+6.85%)
Nov 25, 2011 4.030 4.170 4.030 4.090 348,795 +0.06(+1.49%)
Nov 24, 2011 4.080 4.090 4.010 4.030 214,444 +0.04(+1.00%)
Nov 23, 2011 4.080 4.190 3.910 3.990 970,524 -0.23(-5.45%)
Nov 22, 2011 4.230 4.230 4.120 4.220 395,883 +0.16(+3.94%)
Nov 21, 2011 4.200 4.230 4.050 4.060 597,246 -0.18(-4.25%)
Nov 18, 2011 4.150 4.340 4.090 4.240 1,708,692 +0.12(+2.91%)
Nov 17, 2011 4.280 4.320 4.050 4.120 1,267,629 -0.27(-6.15%)
Nov 16, 2011 4.550 4.570 4.360 4.390 1,133,805 -0.16(-3.52%)
Nov 15, 2011 4.700 4.750 4.430 4.550 1,145,781 -0.22(-4.61%)
Nov 14, 2011 4.840 4.870 4.600 4.770 543,725 -0.07(-1.45%)
Nov 11, 2011 5.020 5.070 4.820 4.840 377,470 -0.04(-0.82%)
Nov 10, 2011 5.020 5.140 4.800 4.880 485,679 -0.10(-2.01%)
Nov 09, 2011 5.140 5.150 4.920 4.980 308,837 -0.20(-3.86%)
Nov 08, 2011 5.250 5.250 5.170 5.180 222,474 -0.01(-0.19%)
Nov 07, 2011 5.240 5.280 5.170 5.190 263,310 -0.06(-1.14%)
Nov 04, 2011 5.160 5.290 5.110 5.250 328,675 +0.02(+0.38%)
Nov 03, 2011 5.190 5.240 5.050 5.230 647,284 +0.13(+2.55%)
Nov 02, 2011 5.130 5.180 5.010 5.100 375,986 +0.13(+2.62%)
Nov 01, 2011 5.050 5.120 4.800 4.970 987,428 -0.35(-6.58%)
Oct 31, 2011 5.200 5.450 5.200 5.320 536,977 -0.10(-1.85%)
Oct 28, 2011 5.300 5.470 5.260 5.420 399,477 +0.04(+0.74%)
Oct 27, 2011 5.420 5.500 5.310 5.380 777,437 +0.33(+6.53%)
Oct 26, 2011 5.190 5.190 4.940 5.050 437,197 +0.05(+1.00%)
Oct 25, 2011 5.120 5.120 4.930 5.000 516,415 -0.14(-2.72%)
Oct 24, 2011 5.030 5.140 4.990 5.140 1,097,862 +0.30(+6.20%)
Oct 21, 2011 5.060 5.100 4.750 4.840 956,101 +0.00(+0.00%)
Oct 20, 2011 4.770 4.910 4.650 4.840 675,301 -0.13(-2.62%)
Oct 19, 2011 5.100 5.270 4.860 4.970 1,056,740 -0.38(-7.10%)
Oct 18, 2011 5.050 5.410 4.950 5.350 768,368 +0.19(+3.68%)
Oct 17, 2011 5.550 5.550 5.140 5.160 533,048 -0.36(-6.52%)
Oct 14, 2011 5.240 5.560 5.210 5.520 843,739 +0.44(+8.66%)
Oct 13, 2011 5.080 5.080 4.920 5.080 520,370 -0.09(-1.74%)
Oct 12, 2011 5.240 5.360 5.130 5.170 855,400 +0.15(+2.99%)
Oct 11, 2011 5.000 5.070 4.910 5.020 1,136,026 +0.07(+1.41%)
Oct 07, 2011 5.250 5.400 4.810 4.950 1,578,716 -0.06(-1.20%)
Oct 06, 2011 4.840 5.030 4.890 5.010 1,832,884 +0.48(+10.60%)
Oct 05, 2011 3.840 4.610 3.750 4.530 1,979,508 +0.78(+20.80%)
Oct 04, 2011 3.600 3.800 3.280 3.750 1,464,567 +0.10(+2.74%)
Oct 03, 2011 3.910 4.010 3.410 3.650 2,824,789 -0.49(-11.84%)
Sep 30, 2011 4.020 4.230 3.980 4.140 947,007 -0.07(-1.66%)
Sep 29, 2011 4.600 4.680 4.100 4.210 1,209,223 -0.28(-6.24%)
Sep 28, 2011 4.830 4.870 4.450 4.490 523,463 -0.42(-8.55%)
Sep 27, 2011 4.990 5.140 4.800 4.910 1,000,221 +0.25(+5.36%)
Sep 26, 2011 4.700 4.730 4.410 4.660 1,098,570 -0.05(-1.06%)
Sep 23, 2011 4.300 4.730 4.230 4.710 1,368,565 +0.12(+2.61%)
Sep 22, 2011 4.620 4.760 4.490 4.590 2,287,643 -0.46(-9.11%)
Sep 21, 2011 5.810 5.810 4.960 5.050 1,689,901 -0.78(-13.38%)
Sep 20, 2011 6.160 6.180 5.800 5.830 751,198 -0.33(-5.36%)
Sep 19, 2011 6.160 6.180 5.950 6.160 858,194 -0.22(-3.45%)
Sep 16, 2011 6.170 6.380 6.040 6.380 816,997 +0.23(+3.74%)
Sep 15, 2011 6.150 6.190 6.070 6.150 589,763 +0.11(+1.82%)
Sep 14, 2011 5.950 6.070 5.830 6.040 576,901 +0.11(+1.85%)
Sep 13, 2011 6.060 6.180 5.930 5.930 401,928 -0.04(-0.67%)
Sep 12, 2011 6.000 6.020 5.870 5.970 821,722 -0.26(-4.17%)
Sep 09, 2011 6.460 6.460 6.230 6.230 371,385 -0.23(-3.56%)
Sep 08, 2011 6.740 6.740 6.420 6.460 369,538 -0.27(-4.01%)
Sep 07, 2011 6.550 6.750 6.550 6.730 398,981 +0.35(+5.49%)
Sep 06, 2011 6.240 6.440 6.130 6.380 753,022 -0.02(-0.31%)
Sep 02, 2011 6.600 6.600 6.370 6.400 439,851 -0.24(-3.61%)
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.