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 (%)
Aug 29, 2014 2.900 2.900 2.900 0 -0.01(-0.34%)
Aug 28, 2014 2.950 3.030 2.880 2.910 389,127 -0.05(-1.69%)
Aug 27, 2014 3.040 3.050 2.960 2.960 1,042,408 -0.07(-2.31%)
Aug 26, 2014 3.000 3.020 3.000 3.030 657,441 +0.02(+0.66%)
Aug 25, 2014 3.040 3.070 2.970 3.010 705,499 +0.01(+0.33%)
Aug 22, 2014 2.930 3.030 2.930 3.000 903,615 +0.09(+3.09%)
Aug 21, 2014 2.910 2.930 2.860 2.910 405,422 -0.01(-0.34%)
Aug 20, 2014 2.800 2.930 2.800 2.920 755,435 +0.15(+5.42%)
Aug 19, 2014 2.890 2.900 2.760 2.770 219,656 -0.11(-3.82%)
Aug 18, 2014 2.850 2.900 2.850 2.880 115,940 +0.02(+0.70%)
Aug 15, 2014 2.750 2.880 2.750 2.860 261,243 +0.06(+2.14%)
Aug 14, 2014 2.870 2.870 2.720 2.800 554,685 -0.06(-2.10%)
Aug 13, 2014 2.840 2.880 2.840 2.860 226,329 +0.01(+0.35%)
Aug 12, 2014 2.920 2.950 2.840 2.850 725,593 -0.06(-2.06%)
Aug 11, 2014 2.880 2.980 2.820 2.910 624,318 +0.10(+3.74%)
Aug 08, 2014 2.780 2.810 2.770 2.805 69,007 +0.06(+2.00%)
Aug 07, 2014 2.660 2.830 2.660 2.750 464,983 +0.10(+3.77%)
Aug 06, 2014 2.580 2.650 2.520 2.650 130,381 +0.02(+0.76%)
Aug 05, 2014 2.660 2.660 2.600 2.630 228,063 -0.04(-1.50%)
Aug 01, 2014 2.670 2.670 2.670 0 -0.08(-2.91%)
Jul 31, 2014 2.800 2.810 2.665 2.750 437,806 -0.08(-2.83%)
Jul 30, 2014 2.860 2.880 2.800 2.830 144,424 -0.03(-1.05%)
Jul 29, 2014 3.000 3.000 2.850 2.860 298,986 -0.11(-3.70%)
Jul 28, 2014 2.810 3.000 2.790 2.970 383,324 +0.15(+5.32%)
Jul 25, 2014 2.840 2.840 2.770 2.820 103,306 +0.00(+0.00%)
Jul 24, 2014 2.820 2.830 2.750 2.820 239,305 +0.06(+2.17%)
Jul 23, 2014 2.880 2.880 2.740 2.760 502,525 -0.07(-2.47%)
Jul 22, 2014 2.780 2.850 2.710 2.830 683,799 +0.14(+5.20%)
Jul 21, 2014 2.710 2.720 2.645 2.690 183,829 -0.01(-0.37%)
Jul 18, 2014 2.630 2.705 2.610 2.700 317,086 +0.07(+2.66%)
Jul 17, 2014 2.750 2.765 2.620 2.630 415,296 -0.10(-3.66%)
Jul 16, 2014 2.810 2.840 2.710 2.730 377,357 -0.08(-2.85%)
Jul 15, 2014 2.880 2.880 2.800 2.810 179,411 -0.06(-2.09%)
Jul 14, 2014 2.850 2.930 2.810 2.870 176,281 -0.08(-2.71%)
Jul 11, 2014 3.030 3.030 2.910 2.950 467,457 -0.10(-3.28%)
Jul 10, 2014 3.000 3.050 2.900 3.050 1,460,296 +0.03(+0.99%)
Jul 09, 2014 2.990 3.150 2.970 3.020 2,255,681 +0.09(+3.07%)
Jul 08, 2014 2.880 2.950 2.800 2.930 759,816 +0.06(+2.09%)
Jul 07, 2014 2.900 2.940 2.800 2.870 666,054 -0.08(-2.71%)
Jul 04, 2014 2.950 3.040 2.870 2.950 440,744 -0.02(-0.67%)
Jul 03, 2014 2.690 3.000 2.630 2.970 1,584,268 +0.28(+10.41%)
Jul 02, 2014 2.490 2.740 2.490 2.690 1,527,604 +0.24(+9.80%)
Jun 30, 2014 2.450 2.450 2.450 0 +0.10(+4.26%)
Jun 27, 2014 2.400 2.400 2.350 2.350 45,699 +0.00(+0.00%)
Jun 26, 2014 2.400 2.400 2.340 2.350 277,738 -0.02(-0.84%)
Jun 25, 2014 2.360 2.380 2.340 2.370 62,807 +0.00(+0.00%)
Jun 24, 2014 2.410 2.480 2.370 2.370 337,938 -0.04(-1.66%)
Jun 23, 2014 2.390 2.430 2.380 2.410 191,959 +0.02(+0.84%)
Jun 20, 2014 2.410 2.440 2.360 2.390 493,037 -0.01(-0.42%)
Jun 19, 2014 2.400 2.430 2.330 2.400 823,738 -0.01(-0.41%)
Jun 18, 2014 2.290 2.430 2.290 2.410 745,602 +0.16(+7.11%)
Jun 17, 2014 2.210 2.270 2.210 2.250 136,836 -0.01(-0.44%)
Jun 16, 2014 2.160 2.270 2.150 2.260 489,271 +0.12(+5.61%)
Jun 13, 2014 2.170 2.190 2.120 2.140 294,738 -0.06(-2.73%)
Jun 12, 2014 2.180 2.210 2.170 2.200 240,170 +0.01(+0.46%)
Jun 11, 2014 2.190 2.230 2.150 2.190 1,089,663 -0.01(-0.45%)
Jun 10, 2014 2.230 2.230 2.200 2.200 169,965 -0.04(-1.79%)
Jun 06, 2014 2.300 2.300 2.225 2.240 632,827 -0.08(-3.45%)
Jun 05, 2014 2.350 2.350 2.280 2.320 85,004 +0.04(+1.75%)
Jun 04, 2014 2.340 2.340 2.270 2.280 120,758 -0.05(-2.15%)
Jun 03, 2014 2.360 2.360 2.300 2.330 121,439 -0.02(-0.85%)
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.