Skip to main content
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 (%)
Oct 31, 2018 1.000 1.000 0.9400 0.9500 140,930 -0.03(-3.06%)
Oct 30, 2018 1.050 1.050 0.9400 0.9800 415,756 -0.04(-3.92%)
Oct 29, 2018 1.030 1.050 1.020 1.020 130,736 -0.01(-0.97%)
Oct 26, 2018 1.060 1.070 1.020 1.030 302,309 -0.02(-1.90%)
Oct 25, 2018 1.060 1.090 1.050 1.050 245,344 -0.01(-0.94%)
Oct 24, 2018 1.110 1.120 1.060 1.060 591,727 -0.05(-4.50%)
Oct 23, 2018 1.120 1.160 1.100 1.110 428,454 -0.01(-0.89%)
Oct 22, 2018 1.110 1.130 1.080 1.120 514,316 +0.01(+0.90%)
Oct 19, 2018 1.120 1.130 1.110 1.110 22,992 -0.01(-0.89%)
Oct 18, 2018 1.130 1.130 1.110 1.120 56,177 -0.02(-1.75%)
Oct 17, 2018 1.150 1.160 1.130 1.140 61,616 -0.01(-0.87%)
Oct 16, 2018 1.150 1.160 1.130 1.150 86,140 -0.02(-1.71%)
Oct 15, 2018 1.120 1.170 1.090 1.170 230,410 +0.07(+6.36%)
Oct 12, 2018 1.090 1.120 1.070 1.100 249,958 +0.00(+0.00%)
Oct 11, 2018 1.090 1.100 1.060 1.100 160,305 +0.01(+0.92%)
Oct 10, 2018 1.110 1.120 1.090 1.090 516,288 -0.04(-3.54%)
Oct 09, 2018 1.120 1.130 1.080 1.130 398,857 -0.02(-1.74%)
Oct 05, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 04, 2018 1.220 1.220 1.150 1.150 176,105 -0.07(-5.74%)
Oct 03, 2018 1.200 1.220 1.180 1.220 176,968 +0.04(+3.39%)
Oct 02, 2018 1.200 1.220 1.120 1.180 783,529 -0.01(-0.84%)
Oct 01, 2018 1.200 1.210 1.170 1.190 198,668 +0.01(+0.85%)
Sep 28, 2018 1.170 1.230 1.170 1.180 117,480 -0.01(-0.84%)
Sep 27, 2018 1.140 1.190 1.120 1.190 275,965 +0.05(+4.39%)
Sep 26, 2018 1.180 1.180 1.140 1.140 139,205 -0.05(-4.20%)
Sep 25, 2018 1.190 1.210 1.180 1.190 148,091 -0.01(-0.83%)
Sep 24, 2018 1.220 1.230 1.180 1.200 362,293 -0.01(-0.83%)
Sep 21, 2018 1.160 1.230 1.160 1.210 910,212 +0.08(+7.08%)
Sep 20, 2018 1.100 1.160 1.080 1.130 439,147 +0.02(+1.80%)
Sep 19, 2018 1.110 1.130 1.070 1.110 274,798 +0.02(+1.83%)
Sep 18, 2018 1.070 1.110 1.070 1.090 335,586 +0.01(+0.93%)
Sep 17, 2018 1.100 1.130 1.060 1.080 154,004 +0.01(+0.93%)
Sep 14, 2018 1.060 1.100 1.050 1.070 213,115 -0.01(-0.93%)
Sep 13, 2018 1.090 1.120 1.070 1.080 549,350 +0.00(+0.00%)
Sep 12, 2018 1.000 1.090 1.000 1.080 245,310 +0.07(+6.93%)
Sep 11, 2018 1.030 1.050 1.000 1.010 324,888 -0.03(-2.88%)
Sep 10, 2018 1.020 1.050 1.020 1.040 126,794 -0.01(-0.95%)
Sep 07, 2018 1.050 1.070 1.020 1.050 123,841 +0.00(+0.00%)
Sep 06, 2018 1.090 1.090 1.030 1.050 191,711 -0.03(-2.78%)
Sep 05, 2018 1.040 1.080 1.040 1.080 137,084 +0.02(+1.89%)
Sep 04, 2018 1.100 1.110 1.050 1.060 228,216 -0.07(-6.19%)
Aug 31, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 30, 2018 1.090 1.130 1.080 1.110 150,317 -0.03(-2.63%)
Aug 29, 2018 1.130 1.140 1.090 1.140 116,550 +0.02(+1.79%)
Aug 28, 2018 1.080 1.130 1.060 1.120 326,941 +0.05(+4.67%)
Aug 27, 2018 1.070 1.080 1.050 1.070 123,625 +0.03(+2.88%)
Aug 24, 2018 1.030 1.060 1.030 1.040 224,650 +0.02(+1.96%)
Aug 23, 2018 1.080 1.080 1.020 1.020 144,759 -0.04(-3.77%)
Aug 22, 2018 1.040 1.080 1.040 1.060 126,000 +0.02(+1.92%)
Aug 21, 2018 1.020 1.060 1.020 1.040 102,019 +0.02(+1.96%)
Aug 20, 2018 1.060 1.070 1.020 1.020 229,953 -0.03(-2.86%)
Aug 17, 2018 1.030 1.050 1.030 1.050 63,550 +0.02(+1.94%)
Aug 16, 2018 1.010 1.050 1.010 1.030 55,300 -0.01(-0.96%)
Aug 15, 2018 1.020 1.040 0.9800 1.040 864,650 -0.01(-0.95%)
Aug 14, 2018 1.060 1.070 1.030 1.050 211,552 -0.01(-0.94%)
Aug 13, 2018 1.050 1.080 1.050 1.060 102,961 -0.01(-0.93%)
Aug 10, 2018 1.070 1.080 1.070 1.070 92,354 +0.00(+0.00%)
Aug 09, 2018 1.090 1.100 1.070 1.070 155,369 -0.02(-1.83%)
Aug 08, 2018 1.120 1.120 1.070 1.090 202,332 -0.03(-2.68%)
Aug 07, 2018 1.120 1.120 1.080 1.120 255,188 -0.01(-0.88%)
Aug 03, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Aug 02, 2018 1.130 1.160 1.120 1.140 229,683 +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.