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, 2009 0.5300 0.5300 0.5000 0.5000 10,840 -0.03(-5.66%)
Feb 26, 2009 0.5300 0.5300 0.5300 0.5300 1,200 +0.03(+6.00%)
Feb 25, 2009 0.5000 0.5200 0.5000 0.5000 35,100 +0.00(+0.00%)
Feb 24, 2009 0.5000 0.5200 0.5000 0.5000 23,000 +0.03(+6.38%)
Feb 23, 2009 0.5000 0.5000 0.4700 0.4700 11,650 -0.03(-6.00%)
Feb 20, 2009 0.5100 0.5100 0.5000 0.5000 37,600 -0.04(-7.41%)
Feb 19, 2009 0.4900 0.5500 0.4700 0.5400 27,900 +0.06(+11.34%)
Feb 18, 2009 0.4500 0.4850 0.4500 0.4850 18,200 -0.01(-1.02%)
Feb 17, 2009 0.4900 0.4900 0.4500 0.4900 63,622 -0.01(-2.00%)
Feb 13, 2009 0.4800 0.5000 0.4650 0.5000 18,500 +0.01(+1.01%)
Feb 12, 2009 0.4900 0.5200 0.4750 0.4950 20,500 -0.01(-1.00%)
Feb 11, 2009 0.5200 0.5200 0.5000 0.5000 6,000 +0.01(+2.04%)
Feb 10, 2009 0.5300 0.5300 0.4700 0.4900 42,300 -0.04(-7.55%)
Feb 09, 2009 0.5100 0.5300 0.5100 0.5300 7,700 +0.03(+6.00%)
Feb 06, 2009 0.5000 0.5200 0.4900 0.5000 44,000 +0.00(+0.00%)
Feb 05, 2009 0.5200 0.5200 0.5000 0.5000 21,000 -0.04(-7.41%)
Feb 04, 2009 0.5400 0.5400 0 +0.00(+0.00%)
Feb 03, 2009 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+3.85%)
Feb 02, 2009 0.5300 0.5300 0.5200 0.5200 5,455 -0.02(-3.70%)
Jan 30, 2009 0.5500 0.5500 0.5400 0.5400 20,400 +0.00(+0.00%)
Jan 29, 2009 0.5700 0.5700 0.5400 0.5400 5,688 -0.01(-1.82%)
Jan 28, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.03(-5.17%)
Jan 27, 2009 0.5900 0.5900 0.5600 0.5800 6,745 -0.02(-3.33%)
Jan 26, 2009 0.6500 0.6800 0.6000 0.6000 30,500 -0.05(-7.69%)
Jan 23, 2009 0.5100 0.6500 0.5100 0.6500 19,500 +0.14(+27.45%)
Jan 22, 2009 0.5500 0.5500 0.5100 0.5100 21,000 -0.03(-5.56%)
Jan 21, 2009 0.5200 0.5400 0.5000 0.5400 14,500 +0.04(+8.00%)
Jan 20, 2009 0.5300 0.5500 0.5000 0.5000 28,550 -0.03(-5.66%)
Jan 19, 2009 0.5100 0.5300 0.5100 0.5300 14,000 +0.01(+1.92%)
Jan 16, 2009 0.5100 0.5200 0.5100 0.5200 5,200 +0.00(+0.00%)
Jan 15, 2009 0.5000 0.5200 0.5000 0.5200 20,600 +0.02(+4.00%)
Jan 14, 2009 0.5200 0.5300 0.4800 0.5000 51,486 -0.07(-12.28%)
Jan 13, 2009 0.5800 0.5800 0.5300 0.5700 60,800 -0.03(-5.00%)
Jan 12, 2009 0.6400 0.6400 0.5700 0.6000 47,570 -0.07(-10.45%)
Jan 09, 2009 0.6000 0.6700 0.6000 0.6700 43,992 +0.05(+8.06%)
Jan 08, 2009 0.6000 0.6300 0.6000 0.6200 6,500 -0.03(-4.62%)
Jan 07, 2009 0.6000 0.6500 0.6000 0.6500 28,650 +0.03(+4.84%)
Jan 06, 2009 0.5900 0.6200 0.5700 0.6200 41,600 +0.03(+5.08%)
Jan 05, 2009 0.6300 0.6300 0.5400 0.5900 38,746 -0.03(-4.84%)
Jan 02, 2009 0.5500 0.6200 0.5400 0.6200 62,600 +0.06(+10.71%)
Dec 31, 2008 0.5400 0.5600 0.5200 0.5600 32,500 +0.02(+3.70%)
Dec 30, 2008 0.4800 0.5500 0.4800 0.5400 20,200 +0.06(+12.50%)
Dec 29, 2008 0.4050 0.4800 0.4050 0.4800 37,183 +0.08(+21.52%)
Dec 24, 2008 0.4700 0.4700 0.3950 0.3950 59,824 -0.07(-14.13%)
Dec 23, 2008 0.4700 0.4700 0.4400 0.4600 38,499 +0.01(+2.22%)
Dec 22, 2008 0.4900 0.4900 0.4500 0.4500 43,548 -0.01(-2.17%)
Dec 19, 2008 0.4700 0.4700 0.4350 0.4600 76,281 +0.01(+2.22%)
Dec 18, 2008 0.4900 0.4900 0.4500 0.4500 37,100 -0.02(-4.26%)
Dec 17, 2008 0.4700 0.4700 0.4700 0.4700 9,000 -0.03(-5.05%)
Dec 16, 2008 0.5000 0.5000 0.4600 0.4950 69,600 -0.01(-1.00%)
Dec 15, 2008 0.5000 0.5000 0.5000 0.5000 11,210 +0.00(+0.00%)
Dec 12, 2008 0.5500 0.5500 0.5000 0.5000 62,280 -0.06(-10.71%)
Dec 11, 2008 0.5600 0.5900 0.5600 0.5600 10,719 +0.02(+3.70%)
Dec 10, 2008 0.5500 0.5600 0.5400 0.5400 67,955 -0.01(-1.82%)
Dec 09, 2008 0.5800 0.6000 0.5200 0.5500 23,531 -0.01(-1.79%)
Dec 08, 2008 0.5900 0.5900 0.5100 0.5600 40,800 +0.03(+5.66%)
Dec 05, 2008 0.6300 0.6300 0.5200 0.5300 27,000 -0.10(-15.87%)
Dec 04, 2008 0.6200 0.7100 0.6200 0.6300 60,500 +0.01(+1.61%)
Dec 03, 2008 0.6700 0.6700 0.6200 0.6200 22,601 -0.03(-4.62%)
Dec 02, 2008 0.6700 0.7000 0.6300 0.6500 33,500 -0.02(-2.99%)
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.