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 (%)
Jan 31, 2017 1.140 1.170 1.130 1.170 735,131 +0.06(+5.41%)
Jan 30, 2017 1.150 1.150 1.100 1.110 806,131 -0.04(-3.48%)
Jan 27, 2017 1.170 1.170 1.130 1.150 2,107,158 +0.00(+0.00%)
Jan 26, 2017 1.200 1.210 1.110 1.150 384,316 -0.05(-4.17%)
Jan 25, 2017 1.190 1.210 1.170 1.200 962,391 +0.01(+0.84%)
Jan 24, 2017 1.180 1.220 1.170 1.190 1,584,274 +0.05(+4.39%)
Jan 23, 2017 1.140 1.160 1.130 1.140 583,852 +0.02(+1.79%)
Jan 20, 2017 1.090 1.140 1.090 1.120 296,270 +0.04(+3.70%)
Jan 19, 2017 1.060 1.110 1.060 1.080 195,131 -0.01(-0.92%)
Jan 18, 2017 1.110 1.150 1.080 1.090 485,260 -0.02(-1.80%)
Jan 17, 2017 1.160 1.170 1.110 1.110 1,286,668 -0.05(-4.31%)
Jan 16, 2017 1.230 1.230 1.140 1.160 990,420 -0.07(-5.69%)
Jan 13, 2017 1.180 1.250 1.150 1.230 761,421 +0.05(+4.24%)
Jan 12, 2017 1.180 1.240 1.160 1.180 1,001,003 +0.03(+2.61%)
Jan 11, 2017 1.130 1.190 1.120 1.150 792,301 +0.03(+2.68%)
Jan 10, 2017 1.100 1.190 1.100 1.120 1,707,917 +0.09(+8.74%)
Jan 09, 2017 1.050 1.050 1.000 1.030 210,370 -0.02(-1.90%)
Jan 06, 2017 1.070 1.080 1.010 1.050 403,306 -0.04(-3.67%)
Jan 05, 2017 1.120 1.130 1.080 1.090 644,720 -0.03(-2.68%)
Jan 04, 2017 0.9800 1.120 0.9800 1.120 944,894 +0.15(+15.46%)
Jan 03, 2017 0.9500 0.9800 0.9400 0.9700 232,855 +0.03(+3.19%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 29, 2016 0.9600 0.9600 0.9100 0.9300 161,028 +0.00(+0.00%)
Dec 28, 2016 0.9000 0.9500 0.9000 0.9300 245,643 +0.05(+5.68%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 22, 2016 0.9200 0.9300 0.8800 0.9000 444,301 -0.04(-4.26%)
Dec 21, 2016 0.9300 1.070 0.9300 0.9400 560,141 +0.01(+1.08%)
Dec 20, 2016 0.8600 0.9500 0.8600 0.9300 534,330 +0.06(+6.90%)
Dec 19, 2016 0.8800 0.9000 0.8500 0.8700 860,638 -0.05(-5.43%)
Dec 16, 2016 0.9100 0.9300 0.9000 0.9200 482,980 -0.01(-1.08%)
Dec 15, 2016 0.9300 0.9600 0.9200 0.9300 300,625 -0.03(-3.12%)
Dec 14, 2016 0.9500 0.9900 0.9200 0.9600 1,971,087 -0.03(-3.03%)
Dec 13, 2016 1.080 1.080 0.9200 0.9900 1,401,000 -0.07(-6.60%)
Dec 12, 2016 1.120 1.120 1.040 1.060 919,081 -0.06(-5.36%)
Dec 09, 2016 1.150 1.180 1.080 1.120 1,356,020 -0.01(-0.88%)
Dec 08, 2016 0.9500 1.130 0.9500 1.130 2,095,910 +0.18(+18.95%)
Dec 07, 2016 0.9800 0.9900 0.9100 0.9500 1,036,574 -0.01(-1.04%)
Dec 06, 2016 0.9000 0.9700 0.8800 0.9600 844,035 +0.06(+6.67%)
Dec 05, 2016 0.8300 0.9100 0.8300 0.9000 862,778 +0.11(+13.92%)
Dec 02, 2016 0.7300 0.7900 0.7300 0.7900 499,305 +0.05(+6.76%)
Dec 01, 2016 0.7600 0.7700 0.7400 0.7400 343,039 -0.04(-5.13%)
Nov 30, 2016 0.7900 0.8000 0.7600 0.7800 697,275 +0.02(+2.63%)
Nov 29, 2016 0.7900 0.7900 0.7400 0.7600 945,084 -0.08(-9.52%)
Nov 28, 2016 0.8800 0.9000 0.8300 0.8400 550,760 -0.03(-3.45%)
Nov 25, 2016 0.9100 0.9200 0.8500 0.8700 573,868 -0.02(-2.25%)
Nov 24, 2016 0.9100 0.9400 0.8900 0.8900 1,182,406 +0.02(+2.30%)
Nov 23, 2016 0.8000 0.8800 0.7600 0.8700 1,409,355 +0.06(+7.41%)
Nov 22, 2016 0.7500 0.8200 0.7400 0.8100 1,154,277 +0.08(+10.96%)
Nov 21, 2016 0.6900 0.7500 0.6900 0.7300 1,048,758 +0.07(+10.61%)
Nov 18, 2016 0.6500 0.6700 0.6400 0.6600 339,255 -0.01(-1.49%)
Nov 17, 2016 0.6800 0.7100 0.6700 0.6700 679,988 +0.01(+1.52%)
Nov 16, 2016 0.6600 0.6800 0.6400 0.6600 416,267 -0.02(-2.94%)
Nov 15, 2016 0.6300 0.6800 0.6100 0.6800 872,778 +0.02(+3.03%)
Nov 14, 2016 0.7000 0.7200 0.6400 0.6600 1,254,842 -0.02(-2.94%)
Nov 11, 2016 0.7500 0.7900 0.6700 0.6800 3,213,355 -0.01(-1.45%)
Nov 10, 2016 0.6200 0.7300 0.6200 0.6900 4,195,077 +0.11(+18.97%)
Nov 09, 2016 0.5800 0.6000 0.5500 0.5800 1,663,525 +0.00(+0.00%)
Nov 08, 2016 0.4800 0.5900 0.4800 0.5800 2,387,659 +0.11(+23.40%)
Nov 07, 2016 0.4550 0.4850 0.4500 0.4700 774,867 +0.02(+4.44%)
Nov 04, 2016 0.4350 0.4550 0.4300 0.4500 149,124 +0.02(+3.45%)
Nov 03, 2016 0.4400 0.4450 0.4200 0.4350 206,300 +0.01(+1.16%)
Nov 02, 2016 0.4400 0.4400 0.4300 0.4300 170,825 -0.02(-3.37%)
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.