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 (%)
Feb 28, 2011 6.950 7.150 6.730 6.770 903,473 +0.05(+0.74%)
Feb 25, 2011 6.300 6.750 6.300 6.720 829,036 +0.46(+7.35%)
Feb 24, 2011 6.440 6.440 6.170 6.260 1,008,260 -0.09(-1.42%)
Feb 23, 2011 6.250 6.390 6.130 6.350 1,523,025 +0.28(+4.61%)
Feb 22, 2011 6.490 6.490 6.010 6.070 1,905,619 -0.57(-8.58%)
Feb 18, 2011 6.850 6.850 6.600 6.640 1,469,135 -0.31(-4.46%)
Feb 17, 2011 6.970 7.020 6.850 6.950 642,910 -0.08(-1.14%)
Feb 16, 2011 7.090 7.140 7.000 7.030 463,936 -0.10(-1.40%)
Feb 15, 2011 7.130 7.190 7.040 7.130 501,728 +0.02(+0.28%)
Feb 14, 2011 7.060 7.200 7.050 7.110 478,335 +0.16(+2.30%)
Feb 11, 2011 7.020 7.040 6.920 6.950 430,982 -0.07(-1.00%)
Feb 10, 2011 7.000 7.080 6.770 7.020 813,784 +0.01(+0.14%)
Feb 09, 2011 7.200 7.220 6.910 7.010 1,304,557 -0.21(-2.91%)
Feb 08, 2011 7.220 7.270 7.150 7.220 726,851 -0.06(-0.82%)
Feb 07, 2011 7.280 7.400 7.250 7.280 730,703 +0.05(+0.69%)
Feb 04, 2011 7.300 7.300 7.140 7.230 564,012 -0.01(-0.14%)
Feb 03, 2011 7.300 7.320 7.160 7.240 1,124,534 +0.02(+0.28%)
Feb 02, 2011 7.300 7.360 7.100 7.220 756,926 -0.07(-0.96%)
Feb 01, 2011 6.900 7.290 6.760 7.290 1,187,451 +0.55(+8.16%)
Jan 31, 2011 6.900 6.900 6.720 6.740 299,044 -0.11(-1.61%)
Jan 28, 2011 6.870 6.870 6.770 6.850 397,369 +0.02(+0.29%)
Jan 27, 2011 6.950 6.970 6.720 6.830 606,424 +0.01(+0.15%)
Jan 26, 2011 6.750 6.840 6.650 6.820 613,361 +0.20(+3.02%)
Jan 25, 2011 6.700 6.740 6.510 6.620 770,073 -0.30(-4.34%)
Jan 24, 2011 6.800 6.970 6.680 6.920 842,548 +0.23(+3.44%)
Jan 21, 2011 6.790 6.890 6.670 6.690 866,365 -0.01(-0.15%)
Jan 20, 2011 7.050 7.050 6.570 6.700 2,127,237 -0.47(-6.56%)
Jan 19, 2011 7.310 7.340 7.070 7.170 1,619,394 -0.28(-3.76%)
Jan 18, 2011 7.190 7.480 7.080 7.450 1,292,899 +0.39(+5.52%)
Jan 17, 2011 7.000 7.090 6.890 7.060 888,959 +0.29(+4.28%)
Jan 14, 2011 6.650 6.850 6.400 6.770 937,004 +0.03(+0.45%)
Jan 13, 2011 6.500 6.770 6.500 6.740 1,727,308 +0.44(+6.98%)
Jan 12, 2011 6.200 6.390 6.200 6.300 577,311 +0.31(+5.18%)
Jan 11, 2011 6.000 6.120 5.900 5.990 478,446 +0.24(+4.17%)
Jan 10, 2011 5.810 5.870 5.610 5.750 552,143 +0.02(+0.35%)
Jan 07, 2011 5.670 5.810 5.550 5.730 964,602 -0.03(-0.52%)
Jan 06, 2011 6.120 6.120 5.760 5.760 1,274,629 -0.38(-6.19%)
Jan 05, 2011 6.250 6.260 6.030 6.140 896,510 -0.13(-2.07%)
Jan 04, 2011 6.500 6.900 6.180 6.270 1,493,931 -0.22(-3.39%)
Dec 31, 2010 6.140 6.490 6.090 6.490 573,742 +0.38(+6.22%)
Dec 30, 2010 6.150 6.150 6.040 6.110 355,879 +0.03(+0.49%)
Dec 29, 2010 6.120 6.120 6.010 6.080 317,865 +0.16(+2.70%)
Dec 24, 2010 6.000 6.000 5.850 5.920 200,060 -0.07(-1.17%)
Dec 23, 2010 6.000 6.040 5.880 5.990 355,345 +0.05(+0.84%)
Dec 22, 2010 6.110 6.200 5.920 5.940 485,868 -0.12(-1.98%)
Dec 21, 2010 6.100 6.190 6.000 6.060 418,182 +0.09(+1.51%)
Dec 20, 2010 5.950 6.050 5.780 5.970 724,531 +0.13(+2.23%)
Dec 17, 2010 5.660 5.840 5.550 5.840 767,189 +0.36(+6.57%)
Dec 16, 2010 5.700 5.700 5.360 5.480 701,578 -0.15(-2.66%)
Dec 15, 2010 5.650 5.680 5.460 5.630 544,171 -0.04(-0.71%)
Dec 14, 2010 5.950 5.950 5.650 5.670 844,897 -0.22(-3.74%)
Dec 13, 2010 5.930 6.240 5.830 5.890 1,739,035 +0.33(+5.94%)
Dec 10, 2010 5.400 5.600 5.320 5.560 684,116 +0.20(+3.73%)
Dec 09, 2010 5.180 5.400 5.180 5.360 764,288 +0.18(+3.47%)
Dec 08, 2010 5.130 5.240 5.030 5.180 512,969 +0.00(+0.00%)
Dec 07, 2010 5.280 5.350 5.170 5.180 2,365,415 +0.02(+0.39%)
Dec 06, 2010 5.280 5.280 5.120 5.160 549,167 -0.03(-0.58%)
Dec 03, 2010 5.390 5.390 5.160 5.190 1,402,744 -0.05(-0.95%)
Dec 02, 2010 5.200 5.490 5.170 5.240 1,331,368 +0.10(+1.95%)
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.