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 29, 2012 5.160 5.250 5.050 5.110 504,715 -0.05(-0.97%)
Feb 28, 2012 5.230 5.230 5.110 5.160 445,010 -0.07(-1.34%)
Feb 27, 2012 5.260 5.300 5.210 5.230 334,571 -0.13(-2.43%)
Feb 24, 2012 5.440 5.470 5.300 5.360 595,829 -0.06(-1.11%)
Feb 23, 2012 5.490 5.530 5.330 5.420 1,082,715 -0.09(-1.63%)
Feb 22, 2012 5.360 5.570 5.330 5.510 1,062,487 +0.11(+2.04%)
Feb 21, 2012 5.300 5.400 5.260 5.400 777,419 +0.16(+3.05%)
Feb 17, 2012 5.240 5.240 5.240 0 +0.03(+0.58%)
Feb 16, 2012 5.050 5.240 5.050 5.210 477,516 +0.10(+1.96%)
Feb 15, 2012 5.050 5.160 5.010 5.110 679,391 +0.11(+2.20%)
Feb 14, 2012 5.040 5.090 4.950 5.000 400,916 -0.04(-0.79%)
Feb 13, 2012 5.150 5.180 5.030 5.040 266,959 -0.03(-0.59%)
Feb 10, 2012 5.060 5.120 4.980 5.070 462,817 -0.06(-1.17%)
Feb 09, 2012 5.180 5.190 5.100 5.130 646,318 -0.02(-0.39%)
Feb 08, 2012 5.230 5.260 5.130 5.150 895,848 -0.05(-0.96%)
Feb 07, 2012 5.330 5.350 5.170 5.200 932,354 -0.18(-3.35%)
Feb 06, 2012 5.330 5.400 5.310 5.380 582,497 -0.07(-1.28%)
Feb 03, 2012 5.550 5.550 5.430 5.450 833,033 +0.00(+0.00%)
Feb 02, 2012 5.550 5.590 5.370 5.450 872,076 -0.07(-1.27%)
Feb 01, 2012 5.300 5.550 5.220 5.520 1,925,794 +0.30(+5.75%)
Jan 31, 2012 5.260 5.260 4.900 5.220 1,693,404 +0.06(+1.16%)
Jan 30, 2012 5.300 5.380 5.050 5.160 2,778,471 -0.14(-2.64%)
Jan 27, 2012 6.090 6.100 5.230 5.300 5,467,801 -0.78(-12.83%)
Jan 26, 2012 6.180 6.260 6.030 6.080 708,027 +0.00(+0.00%)
Jan 25, 2012 5.900 6.100 5.870 6.080 683,346 +0.16(+2.70%)
Jan 24, 2012 5.970 5.990 5.890 5.920 542,807 -0.08(-1.33%)
Jan 23, 2012 6.180 6.210 5.940 6.000 1,406,511 -0.12(-1.96%)
Jan 20, 2012 6.300 6.310 6.110 6.120 1,055,043 -0.24(-3.77%)
Jan 19, 2012 6.180 6.390 6.180 6.360 1,141,424 +0.21(+3.41%)
Jan 18, 2012 6.000 6.150 5.950 6.150 406,340 +0.13(+2.16%)
Jan 17, 2012 6.180 6.180 5.970 6.020 416,050 +0.08(+1.35%)
Jan 16, 2012 5.870 6.020 5.810 5.940 114,673 +0.07(+1.19%)
Jan 13, 2012 6.020 6.020 5.800 5.870 266,084 -0.15(-2.49%)
Jan 12, 2012 6.150 6.150 5.910 6.020 421,666 -0.03(-0.50%)
Jan 11, 2012 6.070 6.120 6.010 6.050 378,509 -0.10(-1.63%)
Jan 10, 2012 6.170 6.280 6.100 6.150 408,663 +0.14(+2.33%)
Jan 09, 2012 6.150 6.170 5.970 6.010 243,495 -0.12(-1.96%)
Jan 06, 2012 6.150 6.210 6.030 6.130 264,354 +0.03(+0.49%)
Jan 05, 2012 5.970 6.120 5.800 6.100 501,212 +0.13(+2.18%)
Jan 04, 2012 5.980 6.140 5.870 5.970 564,258 +0.34(+6.04%)
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%)
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.