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 (%)
Jun 30, 2020 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jun 29, 2020 0.6000 0.6000 0.5800 0.5800 129,927 -0.01(-1.69%)
Jun 26, 2020 0.5900 0.6000 0.5800 0.5900 83,344 +0.00(+0.00%)
Jun 25, 2020 0.5900 0.5900 0.5600 0.5900 98,853 -0.01(-1.67%)
Jun 24, 2020 0.6100 0.6100 0.5900 0.6000 235,893 -0.01(-1.64%)
Jun 23, 2020 0.5700 0.6200 0.5700 0.6100 279,754 +0.03(+5.17%)
Jun 22, 2020 0.5600 0.5900 0.5500 0.5800 99,020 +0.02(+3.57%)
Jun 19, 2020 0.5700 0.5800 0.5600 0.5600 81,737 +0.00(+0.00%)
Jun 18, 2020 0.5500 0.5600 0.5500 0.5600 23,100 +0.01(+1.82%)
Jun 17, 2020 0.5600 0.5600 0.5500 0.5500 97,806 +0.00(+0.00%)
Jun 16, 2020 0.5500 0.5700 0.5500 0.5500 57,611 +0.01(+1.85%)
Jun 15, 2020 0.5200 0.5600 0.5100 0.5400 261,754 -0.02(-3.57%)
Jun 12, 2020 0.5600 0.5900 0.5600 0.5600 78,839 +0.02(+3.70%)
Jun 11, 2020 0.5900 0.5900 0.5400 0.5400 494,654 -0.09(-14.29%)
Jun 10, 2020 0.6100 0.6700 0.6000 0.6300 548,431 +0.03(+5.00%)
Jun 09, 2020 0.5700 0.6000 0.5400 0.6000 376,050 +0.01(+1.69%)
Jun 08, 2020 0.5500 0.6000 0.5500 0.5900 585,745 +0.05(+9.26%)
Jun 05, 2020 0.5000 0.5400 0.5000 0.5400 1,316,337 +0.05(+10.20%)
Jun 04, 2020 0.5000 0.5000 0.4800 0.4900 163,565 -0.01(-2.00%)
Jun 03, 2020 0.5000 0.5000 0.4900 0.5000 154,920 +0.01(+2.04%)
Jun 02, 2020 0.4900 0.5000 0.4900 0.4900 263,841 +0.00(+0.00%)
Jun 01, 2020 0.4800 0.5000 0.4700 0.4900 246,987 +0.02(+4.26%)
May 29, 2020 0.4700 0.4800 0.4700 0.4700 83,507 -0.01(-2.08%)
May 28, 2020 0.4900 0.4900 0.4800 0.4800 198,334 +0.01(+2.13%)
May 27, 2020 0.4800 0.4800 0.4700 0.4700 90,819 -0.02(-4.08%)
May 26, 2020 0.4900 0.4900 0.4800 0.4900 116,189 +0.01(+2.08%)
May 25, 2020 0.4900 0.4900 0.4800 0.4800 72,529 -0.01(-2.04%)
May 22, 2020 0.5000 0.5000 0.4800 0.4900 147,927 -0.01(-2.00%)
May 21, 2020 0.5200 0.5200 0.5000 0.5000 132,015 -0.01(-1.96%)
May 20, 2020 0.5000 0.5300 0.5000 0.5100 264,368 +0.01(+2.00%)
May 19, 2020 0.4800 0.5100 0.4800 0.5000 238,317 +0.04(+8.70%)
May 15, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 14, 2020 0.4600 0.4700 0.4400 0.4600 179,908 -0.01(-2.13%)
May 13, 2020 0.4900 0.4900 0.4700 0.4700 201,028 -0.02(-4.08%)
May 12, 2020 0.4900 0.5000 0.4900 0.4900 221,312 +0.00(+0.00%)
May 11, 2020 0.5000 0.5000 0.4900 0.4900 147,946 -0.02(-3.92%)
May 08, 2020 0.5000 0.5200 0.5000 0.5100 276,967 +0.03(+6.25%)
May 07, 2020 0.4800 0.5000 0.4800 0.4800 283,469 +0.01(+2.13%)
May 06, 2020 0.4700 0.4700 0.4700 0.4700 18,186 -0.01(-2.08%)
May 05, 2020 0.4600 0.4800 0.4600 0.4800 104,275 +0.02(+4.35%)
May 04, 2020 0.4600 0.4600 0.4500 0.4600 142,577 +0.00(+0.00%)
May 01, 2020 0.4500 0.4600 0.4400 0.4600 127,115 -0.01(-2.13%)
Apr 30, 2020 0.4700 0.4800 0.4600 0.4700 282,477 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.5200 0.4400 0.4700 428,920 +0.02(+4.44%)
Apr 28, 2020 0.4400 0.4500 0.4300 0.4500 263,150 +0.01(+2.27%)
Apr 27, 2020 0.4400 0.4400 0.4200 0.4400 330,201 +0.00(+0.00%)
Apr 24, 2020 0.4300 0.4400 0.4300 0.4400 140,628 +0.01(+2.33%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4300 222,932 -0.01(-2.27%)
Apr 22, 2020 0.4200 0.4400 0.4200 0.4400 174,325 +0.03(+7.32%)
Apr 21, 2020 0.4300 0.4300 0.4100 0.4100 184,097 -0.02(-4.65%)
Apr 20, 2020 0.4300 0.4400 0.4300 0.4300 106,270 -0.01(-2.27%)
Apr 17, 2020 0.4400 0.4500 0.4400 0.4400 306,946 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4500 0.4300 0.4400 156,882 +0.00(+0.00%)
Apr 15, 2020 0.4800 0.4800 0.4400 0.4400 256,870 -0.05(-10.20%)
Apr 14, 2020 0.5000 0.5300 0.4800 0.4900 340,166 +0.01(+2.08%)
Apr 13, 2020 0.4800 0.4800 0.4400 0.4800 79,038 +0.02(+4.35%)
Apr 09, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 08, 2020 0.4200 0.4700 0.4100 0.4700 222,053 +0.05(+11.90%)
Apr 07, 2020 0.3800 0.5400 0.3800 0.4200 627,555 +0.05(+13.51%)
Apr 06, 2020 0.3800 0.3800 0.3600 0.3700 145,430 +0.01(+2.78%)
Apr 03, 2020 0.3600 0.3600 0.3500 0.3600 156,621 +0.02(+5.88%)
Apr 02, 2020 0.3500 0.3500 0.3400 0.3400 87,500 +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.