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 (%)
Feb 27, 2015 1.250 1.340 1.250 1.300 635,025 +0.04(+3.17%)
Feb 26, 2015 1.270 1.300 1.250 1.260 534,163 +0.03(+2.44%)
Feb 25, 2015 1.230 1.250 1.220 1.230 210,831 -0.01(-0.81%)
Feb 24, 2015 1.200 1.250 1.200 1.240 957,231 +0.05(+4.20%)
Feb 23, 2015 1.300 1.300 1.170 1.190 952,012 -0.10(-7.75%)
Feb 20, 2015 1.360 1.380 1.290 1.290 467,279 -0.08(-5.84%)
Feb 19, 2015 1.340 1.400 1.320 1.370 277,106 -0.02(-1.44%)
Feb 18, 2015 1.390 1.430 1.370 1.390 543,285 +0.05(+3.73%)
Feb 17, 2015 1.250 1.380 1.230 1.340 839,571 +0.07(+5.51%)
Feb 13, 2015 1.270 1.270 1.270 0 +0.03(+2.42%)
Feb 12, 2015 1.200 1.250 1.190 1.240 717,659 +0.07(+5.98%)
Feb 11, 2015 1.140 1.200 1.130 1.170 251,109 +0.02(+1.74%)
Feb 10, 2015 1.240 1.240 1.140 1.150 794,751 -0.09(-7.26%)
Feb 09, 2015 1.190 1.250 1.190 1.240 932,807 +0.05(+4.20%)
Feb 06, 2015 1.140 1.200 1.120 1.190 1,013,702 +0.07(+6.25%)
Feb 05, 2015 1.040 1.120 1.040 1.120 547,469 +0.08(+7.69%)
Feb 04, 2015 1.110 1.110 1.035 1.040 571,515 -0.05(-4.59%)
Feb 03, 2015 1.110 1.155 1.090 1.090 1,354,814 +0.05(+4.81%)
Feb 02, 2015 1.010 1.050 1.000 1.040 444,900 +0.05(+5.05%)
Jan 30, 2015 0.9900 1.015 0.9800 0.9900 1,493,710 +0.01(+1.02%)
Jan 29, 2015 1.010 1.010 0.9700 0.9800 325,099 -0.02(-2.00%)
Jan 28, 2015 1.030 1.030 0.9800 1.000 587,658 -0.05(-4.76%)
Jan 27, 2015 1.070 1.085 1.050 1.050 388,308 -0.04(-3.67%)
Jan 26, 2015 1.130 1.130 1.070 1.090 191,942 -0.01(-0.91%)
Jan 23, 2015 1.140 1.140 1.080 1.100 543,163 -0.02(-1.79%)
Jan 22, 2015 1.170 1.170 1.130 1.120 566,229 -0.05(-4.27%)
Jan 21, 2015 1.180 1.220 1.140 1.170 624,293 -0.02(-1.68%)
Jan 20, 2015 1.250 1.250 1.170 1.190 563,388 -0.08(-6.30%)
Jan 19, 2015 1.260 1.270 1.190 1.270 2,170,967 -0.02(-1.55%)
Jan 16, 2015 1.200 1.290 1.190 1.290 553,353 +0.09(+7.50%)
Jan 15, 2015 1.170 1.200 715,145 +0.01(+0.84%)
Jan 14, 2015 1.250 1.250 1.100 1.190 1,100,796 -0.14(-10.53%)
Jan 13, 2015 1.460 1.460 1.310 1.330 1,682,836 -0.15(-10.14%)
Jan 12, 2015 1.530 1.530 1.460 1.480 681,587 -0.07(-4.52%)
Jan 09, 2015 1.540 1.560 1.505 1.550 247,465 -0.01(-0.64%)
Jan 08, 2015 1.620 1.620 1.550 1.560 321,739 -0.02(-1.27%)
Jan 07, 2015 1.560 1.630 1.560 1.580 282,965 +0.00(+0.00%)
Jan 06, 2015 1.580 1.610 1.530 1.580 239,929 -0.01(-0.63%)
Jan 05, 2015 1.620 1.670 1.550 1.590 256,083 -0.06(-3.93%)
Jan 02, 2015 1.590 1.670 1.550 1.655 145,626 +0.07(+4.75%)
Dec 31, 2014 1.580 1.580 1.580 0 +0.07(+4.64%)
Dec 30, 2014 1.490 1.555 1.490 1.510 255,772 -0.01(-0.66%)
Dec 29, 2014 1.520 1.550 1.505 1.520 118,276 -0.02(-1.30%)
Dec 24, 2014 1.540 1.540 1.540 0 +0.02(+1.32%)
Dec 23, 2014 1.540 1.550 1.510 1.520 173,282 +0.00(+0.00%)
Dec 22, 2014 1.560 1.580 1.510 1.520 229,158 -0.03(-1.94%)
Dec 19, 2014 1.590 1.630 1.550 1.550 643,132 -0.02(-1.27%)
Dec 18, 2014 1.620 1.630 1.520 1.570 365,809 +0.03(+1.95%)
Dec 17, 2014 1.400 1.550 1.400 1.540 562,676 +0.11(+7.69%)
Dec 16, 2014 1.440 1.430 479,697 +0.01(+0.70%)
Dec 15, 2014 1.550 1.550 1.390 1.420 621,115 -0.07(-4.70%)
Dec 12, 2014 1.540 1.595 1.480 1.490 725,437 -0.09(-5.70%)
Dec 11, 2014 1.610 1.640 1.560 1.580 247,045 -0.03(-1.86%)
Dec 10, 2014 1.680 1.680 1.570 1.610 601,177 -0.07(-4.17%)
Dec 09, 2014 1.620 1.690 1.610 1.680 783,372 +0.06(+3.70%)
Dec 08, 2014 1.710 1.710 1.595 1.620 500,908 -0.07(-4.14%)
Dec 05, 2014 1.660 1.715 1.660 1.690 916,135 +0.01(+0.60%)
Dec 04, 2014 1.790 1.790 1.660 1.680 557,189 -0.06(-3.45%)
Dec 03, 2014 1.800 1.820 1.680 1.740 1,132,575 -0.01(-0.57%)
Dec 02, 2014 1.820 1.820 1.720 1.750 533,300 -0.07(-3.85%)
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.