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 (%)
May 30, 2014 2.300 2.360 2.260 2.360 354,518 +0.04(+1.72%)
May 29, 2014 2.340 2.350 2.310 2.320 177,947 -0.03(-1.28%)
May 28, 2014 2.430 2.430 2.340 2.350 292,905 -0.09(-3.69%)
May 27, 2014 2.410 2.480 2.400 2.440 314,521 -0.02(-0.81%)
May 26, 2014 2.400 2.480 2.400 2.460 202,583 -0.02(-0.81%)
May 23, 2014 2.280 2.490 2.280 2.480 965,877 +0.20(+8.77%)
May 22, 2014 2.250 2.290 2.250 2.280 224,012 +0.04(+1.79%)
May 21, 2014 2.220 2.270 2.220 2.240 306,216 -0.01(-0.44%)
May 20, 2014 2.280 2.280 2.210 2.250 368,500 -0.05(-2.17%)
May 16, 2014 2.300 2.300 2.300 0 +0.01(+0.44%)
May 15, 2014 2.500 2.540 2.270 2.290 1,040,198 -0.21(-8.40%)
May 14, 2014 2.430 2.590 2.430 2.500 564,733 +0.08(+3.31%)
May 13, 2014 2.450 2.500 2.420 2.420 401,880 -0.01(-0.41%)
May 12, 2014 2.280 2.460 2.280 2.430 1,279,574 +0.18(+8.00%)
May 09, 2014 2.270 2.330 2.150 2.250 273,888 -0.03(-1.32%)
May 08, 2014 2.270 2.340 2.260 2.280 213,584 +0.02(+0.88%)
May 07, 2014 2.380 2.380 2.260 2.260 494,271 -0.11(-4.64%)
May 06, 2014 2.390 2.390 2.340 2.370 277,534 -0.01(-0.42%)
May 05, 2014 2.320 2.380 2.320 2.380 1,643,748 +0.03(+1.28%)
May 02, 2014 2.300 2.400 2.300 2.350 759,144 +0.04(+1.73%)
May 01, 2014 2.380 2.380 2.310 2.310 168,438 -0.02(-0.86%)
Apr 30, 2014 2.330 2.390 2.290 2.330 259,491 +0.00(+0.00%)
Apr 29, 2014 2.420 2.420 2.310 2.330 194,357 -0.03(-1.27%)
Apr 28, 2014 2.450 2.490 2.330 2.360 311,310 -0.13(-5.22%)
Apr 25, 2014 2.420 2.490 2.420 2.490 407,403 +0.00(+0.00%)
Apr 24, 2014 2.340 2.510 2.310 2.490 1,294,881 +0.16(+6.87%)
Apr 23, 2014 2.360 2.360 2.310 2.330 1,276,203 -0.05(-2.10%)
Apr 22, 2014 2.360 2.380 2.350 2.380 106,790 +0.00(+0.00%)
Apr 21, 2014 2.360 2.390 2.290 2.380 361,873 +0.03(+1.28%)
Apr 17, 2014 2.350 2.350 2.350 0 -0.07(-2.89%)
Apr 16, 2014 2.350 2.430 2.350 2.420 1,365,200 +0.10(+4.31%)
Apr 15, 2014 2.330 2.330 2.270 2.320 997,375 -0.07(-2.93%)
Apr 14, 2014 2.410 2.470 2.370 2.390 238,983 +0.01(+0.42%)
Apr 11, 2014 2.350 2.420 2.350 2.380 276,842 +0.03(+1.28%)
Apr 10, 2014 2.490 2.500 2.320 2.350 760,542 -0.12(-4.86%)
Apr 09, 2014 2.230 2.550 2.230 2.470 1,012,798 +0.25(+11.26%)
Apr 08, 2014 2.200 2.310 2.200 2.220 314,153 +0.04(+1.83%)
Apr 07, 2014 2.200 2.240 2.175 2.180 288,789 -0.07(-3.11%)
Apr 04, 2014 2.300 2.300 2.240 2.250 115,967 -0.02(-0.88%)
Apr 03, 2014 2.290 2.290 2.240 2.270 208,781 -0.01(-0.44%)
Apr 02, 2014 2.190 2.300 2.190 2.280 1,166,217 +0.12(+5.56%)
Apr 01, 2014 2.150 2.180 2.150 2.160 172,174 +0.01(+0.47%)
Mar 31, 2014 2.150 2.200 2.130 2.150 186,848 -0.04(-1.83%)
Mar 28, 2014 2.170 2.200 2.160 2.190 224,180 +0.06(+2.82%)
Mar 27, 2014 2.150 2.170 2.120 2.130 315,863 -0.01(-0.47%)
Mar 26, 2014 2.200 2.200 2.100 2.140 426,684 -0.06(-2.73%)
Mar 25, 2014 2.070 2.220 2.070 2.200 1,706,124 +0.18(+8.91%)
Mar 24, 2014 2.090 2.110 2.010 2.020 244,576 -0.04(-1.94%)
Mar 21, 2014 2.050 2.150 2.050 2.060 693,422 +0.03(+1.48%)
Mar 20, 2014 2.000 2.040 1.990 2.030 404,594 +0.02(+1.00%)
Mar 19, 2014 1.980 2.040 1.860 2.010 1,370,768 -0.01(-0.50%)
Mar 18, 2014 2.020 2.020 2.000 2.020 209,330 +0.00(+0.00%)
Mar 17, 2014 2.010 2.030 1.990 2.020 816,052 +0.01(+0.50%)
Mar 14, 2014 2.000 2.020 1.970 2.010 1,171,975 +0.02(+1.01%)
Mar 13, 2014 1.950 2.020 1.930 1.990 796,109 +0.00(+0.00%)
Mar 12, 2014 1.990 2.040 1.930 1.990 821,492 -0.04(-1.97%)
Mar 11, 2014 2.140 2.160 1.990 2.030 2,651,316 -0.11(-5.14%)
Mar 10, 2014 2.100 2.150 2.080 2.140 1,003,909 -0.06(-2.73%)
Mar 07, 2014 2.230 2.280 2.140 2.200 1,555,530 -0.09(-3.93%)
Mar 06, 2014 2.330 2.370 2.260 2.290 715,523 +0.00(+0.00%)
Mar 05, 2014 2.200 2.300 2.170 2.290 665,534 +0.10(+4.57%)
Mar 04, 2014 2.100 2.190 2.080 2.190 724,524 +0.09(+4.29%)
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.