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 (%)
May 31, 2018 1.100 1.140 1.060 1.070 464,627 -0.05(-4.46%)
May 30, 2018 1.130 1.130 1.060 1.120 562,410 +0.00(+0.00%)
May 29, 2018 1.120 1.130 1.110 1.120 131,300 +0.02(+1.82%)
May 28, 2018 1.130 1.130 1.100 1.100 78,207 -0.02(-1.79%)
May 25, 2018 1.130 1.150 1.100 1.120 376,270 -0.01(-0.88%)
May 24, 2018 1.150 1.160 1.130 1.130 251,458 -0.02(-1.74%)
May 23, 2018 1.160 1.190 1.140 1.150 331,860 -0.03(-2.54%)
May 22, 2018 1.170 1.190 1.170 1.180 218,394 +0.03(+2.61%)
May 18, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2018 1.180 1.180 1.140 1.150 325,120 -0.02(-1.71%)
May 16, 2018 1.180 1.180 1.160 1.170 230,230 -0.01(-0.85%)
May 15, 2018 1.210 1.210 1.170 1.180 133,384 -0.03(-2.48%)
May 14, 2018 1.230 1.230 1.210 1.210 141,533 +0.00(+0.00%)
May 11, 2018 1.170 1.220 1.170 1.210 240,137 +0.01(+0.83%)
May 10, 2018 1.190 1.200 1.180 1.200 149,200 +0.03(+2.56%)
May 09, 2018 1.190 1.200 1.150 1.170 434,438 -0.02(-1.68%)
May 08, 2018 1.210 1.210 1.170 1.190 137,758 +0.00(+0.00%)
May 07, 2018 1.190 1.190 1.160 1.190 404,558 +0.00(+0.00%)
May 04, 2018 1.170 1.200 1.150 1.190 729,642 +0.03(+2.59%)
May 03, 2018 1.200 1.200 1.160 1.160 214,655 -0.01(-0.85%)
May 02, 2018 1.180 1.200 1.160 1.170 544,885 +0.00(+0.00%)
May 01, 2018 1.180 1.190 1.160 1.170 390,241 -0.02(-1.68%)
Apr 30, 2018 1.260 1.270 1.180 1.190 527,333 -0.08(-6.30%)
Apr 27, 2018 1.330 1.330 1.270 1.270 186,881 -0.09(-6.62%)
Apr 26, 2018 1.370 1.370 1.330 1.360 226,132 -0.01(-0.73%)
Apr 25, 2018 1.380 1.380 1.350 1.370 172,410 -0.01(-0.72%)
Apr 24, 2018 1.360 1.390 1.360 1.380 602,878 +0.03(+2.22%)
Apr 23, 2018 1.330 1.350 1.280 1.350 370,187 +0.01(+0.75%)
Apr 20, 2018 1.340 1.360 1.300 1.340 199,145 -0.02(-1.47%)
Apr 19, 2018 1.340 1.360 1.300 1.360 325,444 +0.01(+0.74%)
Apr 18, 2018 1.300 1.360 1.300 1.350 1,066,778 +0.08(+6.30%)
Apr 17, 2018 1.280 1.290 1.250 1.270 183,487 -0.01(-0.78%)
Apr 16, 2018 1.220 1.280 1.180 1.280 2,311,095 +0.06(+4.92%)
Apr 13, 2018 1.220 1.250 1.210 1.220 179,741 +0.00(+0.00%)
Apr 12, 2018 1.200 1.240 1.200 1.220 278,356 -0.01(-0.81%)
Apr 11, 2018 1.220 1.250 1.220 1.230 138,966 +0.01(+0.82%)
Apr 10, 2018 1.240 1.240 1.210 1.220 367,235 +0.05(+4.27%)
Apr 09, 2018 1.210 1.210 1.170 1.170 117,143 -0.04(-3.31%)
Apr 06, 2018 1.220 1.220 1.200 1.210 58,100 -0.04(-3.20%)
Apr 05, 2018 1.180 1.250 1.170 1.250 303,990 +0.08(+6.84%)
Apr 04, 2018 1.180 1.180 1.120 1.170 329,581 -0.03(-2.50%)
Apr 03, 2018 1.190 1.200 1.180 1.200 122,753 +0.01(+0.84%)
Apr 02, 2018 1.190 1.200 1.170 1.190 120,879 +0.00(+0.00%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Mar 28, 2018 1.200 1.210 1.170 1.180 303,970 -0.02(-1.67%)
Mar 27, 2018 1.220 1.220 1.200 1.200 85,045 +0.00(+0.00%)
Mar 26, 2018 1.190 1.240 1.190 1.200 210,994 +0.02(+1.69%)
Mar 23, 2018 1.270 1.270 1.180 1.180 761,947 -0.08(-6.35%)
Mar 22, 2018 1.320 1.320 1.260 1.260 546,640 -0.06(-4.55%)
Mar 21, 2018 1.240 1.330 1.230 1.320 275,889 +0.07(+5.60%)
Mar 20, 2018 1.250 1.290 1.250 1.250 425,466 +0.00(+0.00%)
Mar 19, 2018 1.270 1.270 1.220 1.250 326,525 -0.03(-2.34%)
Mar 16, 2018 1.270 1.290 1.260 1.280 401,996 +0.01(+0.79%)
Mar 15, 2018 1.250 1.310 1.240 1.270 808,558 +0.02(+1.60%)
Mar 14, 2018 1.280 1.280 1.240 1.250 1,050,760 -0.03(-2.34%)
Mar 13, 2018 1.220 1.280 1.220 1.280 554,137 +0.07(+5.79%)
Mar 12, 2018 1.220 1.240 1.190 1.210 1,014,460 +0.01(+0.83%)
Mar 09, 2018 1.130 1.210 1.130 1.200 389,528 +0.07(+6.19%)
Mar 08, 2018 1.170 1.190 1.120 1.130 307,015 -0.04(-3.42%)
Mar 07, 2018 1.170 1.200 1.160 1.170 181,735 -0.01(-0.85%)
Mar 06, 2018 1.200 1.240 1.170 1.180 526,910 -0.01(-0.84%)
Mar 05, 2018 1.130 1.190 1.130 1.190 237,150 +0.05(+4.39%)
Mar 02, 2018 1.120 1.160 1.110 1.140 418,705 +0.01(+0.88%)
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.