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 30, 2011 5.570 5.650 5.520 5.630 137,975 +0.11(+1.99%)
Dec 29, 2011 5.430 5.570 5.430 5.520 168,220 +0.09(+1.66%)
Dec 28, 2011 5.680 5.680 5.430 5.430 164,539 -0.25(-4.40%)
Dec 23, 2011 5.580 5.680 5.680 5.680 325,298 +0.15(+2.71%)
Dec 21, 2011 5.460 5.660 5.380 5.530 478,229 +0.07(+1.28%)
Dec 20, 2011 5.340 5.490 5.250 5.460 369,763 +0.30(+5.81%)
Dec 19, 2011 5.330 5.450 5.140 5.160 627,125 -0.22(-4.09%)
Dec 16, 2011 5.180 5.380 5.160 5.380 759,015 +0.33(+6.53%)
Dec 15, 2011 5.250 5.340 5.050 5.050 347,571 -0.11(-2.13%)
Dec 14, 2011 5.260 5.310 5.040 5.160 1,104,038 -0.26(-4.80%)
Dec 13, 2011 5.540 5.670 5.360 5.420 934,915 -0.06(-1.09%)
Dec 12, 2011 5.690 5.690 5.330 5.480 707,973 -0.28(-4.86%)
Dec 09, 2011 5.470 5.760 5.470 5.760 764,192 +0.32(+5.88%)
Dec 08, 2011 5.570 5.760 5.260 5.440 676,749 -0.13(-2.33%)
Dec 07, 2011 5.000 5.680 5.000 5.570 2,039,904 +0.50(+9.86%)
Dec 06, 2011 4.890 5.070 4.700 5.070 676,141 +0.27(+5.63%)
Dec 05, 2011 4.650 4.950 4.650 4.800 727,157 +0.13(+2.78%)
Dec 02, 2011 4.870 4.870 4.670 4.670 200,936 -0.14(-2.91%)
Dec 01, 2011 4.840 4.840 4.730 4.810 230,181 -0.02(-0.41%)
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%)
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.