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 (%)
Jun 29, 2012 3.340 3.340 3.340 0 +0.00(+0.00%)
Jun 28, 2012 3.530 3.540 3.260 3.340 298,707 -0.22(-6.18%)
Jun 27, 2012 3.550 3.570 3.500 3.560 67,644 +0.01(+0.28%)
Jun 26, 2012 3.630 3.630 3.490 3.550 239,824 -0.07(-1.93%)
Jun 25, 2012 3.760 3.770 3.620 3.620 187,459 -0.17(-4.49%)
Jun 22, 2012 3.850 3.850 3.760 3.790 109,878 -0.05(-1.30%)
Jun 21, 2012 3.850 3.870 3.800 3.840 250,939 -0.07(-1.79%)
Jun 20, 2012 3.990 3.990 3.900 3.910 184,680 -0.09(-2.25%)
Jun 19, 2012 3.900 4.020 3.850 4.000 420,296 +0.17(+4.44%)
Jun 18, 2012 3.850 3.880 3.780 3.830 592,245 -0.07(-1.79%)
Jun 15, 2012 3.930 3.960 3.830 3.900 183,503 +0.02(+0.52%)
Jun 14, 2012 3.970 3.970 3.850 3.880 167,072 -0.10(-2.51%)
Jun 13, 2012 3.980 4.080 3.940 3.980 675,995 -0.02(-0.50%)
Jun 12, 2012 4.040 4.050 3.980 4.000 80,478 -0.02(-0.50%)
Jun 11, 2012 4.100 4.230 4.020 4.020 165,736 -0.02(-0.50%)
Jun 08, 2012 4.080 4.080 3.940 4.040 228,116 -0.10(-2.42%)
Jun 07, 2012 4.070 4.250 4.050 4.140 479,404 +0.06(+1.47%)
Jun 06, 2012 3.880 4.130 3.870 4.080 475,256 +0.27(+7.09%)
Jun 05, 2012 3.850 3.900 3.780 3.810 247,467 -0.04(-1.04%)
Jun 04, 2012 3.870 3.870 3.770 3.850 146,116 +0.05(+1.32%)
Jun 02, 2012 3.850 3.910 3.800 3.800 393,310 +0.00(+0.00%)
Jun 01, 2012 3.850 3.910 3.800 3.800 393,310 -0.20(-5.00%)
May 31, 2012 4.090 4.140 3.980 4.000 279,959 -0.10(-2.44%)
May 30, 2012 4.070 4.160 4.020 4.100 224,318 -0.06(-1.44%)
May 29, 2012 4.070 4.190 4.060 4.160 200,251 +0.11(+2.72%)
May 28, 2012 4.070 4.100 4.040 4.050 64,540 +0.01(+0.25%)
May 25, 2012 4.040 4.080 3.980 4.040 69,503 +0.01(+0.25%)
May 24, 2012 4.070 4.080 3.990 4.030 108,396 -0.04(-0.98%)
May 23, 2012 3.820 4.070 3.780 4.070 291,401 +0.17(+4.36%)
May 22, 2012 3.850 3.930 3.800 3.900 516,241 +0.12(+3.17%)
May 18, 2012 3.780 3.780 3.780 0 -0.05(-1.31%)
May 17, 2012 3.900 3.950 3.800 3.830 340,063 -0.06(-1.54%)
May 16, 2012 3.960 4.060 3.850 3.890 403,114 -0.07(-1.77%)
May 15, 2012 3.620 4.180 3.510 3.960 789,601 +0.29(+7.90%)
May 14, 2012 3.850 3.910 3.660 3.670 476,424 -0.15(-3.93%)
May 11, 2012 3.760 3.880 3.710 3.820 212,740 -0.02(-0.52%)
May 10, 2012 3.960 3.970 3.790 3.840 288,226 +0.00(+0.00%)
May 09, 2012 3.770 3.910 3.720 3.840 704,457 -0.13(-3.27%)
May 08, 2012 4.030 4.050 3.950 3.970 534,387 -0.24(-5.70%)
May 07, 2012 4.200 4.220 4.100 4.210 175,787 -0.02(-0.47%)
May 04, 2012 4.250 4.250 4.180 4.230 191,734 -0.04(-0.94%)
May 03, 2012 4.170 4.270 4.170 4.270 579,480 +0.01(+0.23%)
May 02, 2012 4.450 4.450 4.220 4.260 282,089 -0.23(-5.12%)
May 01, 2012 4.330 4.500 4.300 4.490 365,608 +0.20(+4.66%)
Apr 30, 2012 4.200 4.290 4.170 4.290 107,333 +0.05(+1.18%)
Apr 27, 2012 4.180 4.340 4.170 4.240 237,757 +0.09(+2.17%)
Apr 26, 2012 4.050 4.200 4.050 4.150 313,299 +0.10(+2.47%)
Apr 25, 2012 3.990 4.090 3.980 4.050 323,184 +0.10(+2.53%)
Apr 24, 2012 4.130 4.170 3.950 3.950 497,979 -0.16(-3.89%)
Apr 23, 2012 4.170 4.170 4.040 4.110 231,708 -0.16(-3.75%)
Apr 20, 2012 4.370 4.400 4.260 4.270 522,287 -0.02(-0.47%)
Apr 19, 2012 4.280 4.400 4.280 4.290 439,161 -0.03(-0.69%)
Apr 18, 2012 4.360 4.400 4.220 4.320 424,658 -0.07(-1.59%)
Apr 17, 2012 4.450 4.570 4.390 4.390 295,342 -0.01(-0.23%)
Apr 16, 2012 4.480 4.560 4.360 4.400 125,959 -0.10(-2.22%)
Apr 13, 2012 4.620 4.670 4.480 4.500 282,876 -0.22(-4.66%)
Apr 12, 2012 4.320 4.790 4.320 4.720 357,591 +0.41(+9.51%)
Apr 11, 2012 4.380 4.440 4.290 4.310 206,847 +0.03(+0.70%)
Apr 10, 2012 4.390 4.470 4.240 4.280 280,452 -0.09(-2.06%)
Apr 09, 2012 4.510 4.520 4.350 4.370 192,751 -0.15(-3.32%)
Apr 05, 2012 4.690 4.690 4.520 4.520 180,240 -0.16(-3.42%)
Apr 04, 2012 4.510 4.680 4.420 4.680 322,438 -0.01(-0.21%)
Apr 03, 2012 4.680 4.830 4.570 4.690 543,664 +0.00(+0.00%)
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.