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 26, 2010 2.180 2.230 2.170 2.230 153,835 +0.05(+2.29%)
Feb 25, 2010 2.200 2.200 2.160 2.180 99,218 -0.02(-0.91%)
Feb 24, 2010 2.160 2.210 2.100 2.200 143,186 +0.03(+1.38%)
Feb 23, 2010 2.180 2.190 2.150 2.170 66,735 -0.04(-1.81%)
Feb 22, 2010 2.310 2.310 2.210 2.210 79,289 -0.07(-3.07%)
Feb 19, 2010 2.350 2.350 2.250 2.280 97,409 -0.02(-0.87%)
Feb 18, 2010 2.280 2.300 2.250 2.300 24,371 +0.00(+0.00%)
Feb 17, 2010 2.320 2.320 2.270 2.300 747,228 +0.00(+0.00%)
Feb 16, 2010 2.240 2.320 2.230 2.300 985,607 +0.10(+4.55%)
Feb 12, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Feb 11, 2010 2.190 2.250 2.190 2.220 171,320 +0.06(+2.78%)
Feb 10, 2010 2.250 2.250 2.160 2.160 104,826 -0.03(-1.37%)
Feb 09, 2010 2.150 2.270 2.130 2.190 338,980 +0.06(+2.82%)
Feb 08, 2010 2.180 2.210 2.120 2.130 186,095 -0.02(-0.93%)
Feb 05, 2010 2.080 2.180 2.020 2.150 480,150 -0.01(-0.46%)
Feb 04, 2010 2.110 2.190 2.010 2.160 538,522 -0.02(-0.92%)
Feb 03, 2010 2.210 2.240 2.130 2.180 225,840 -0.03(-1.36%)
Feb 02, 2010 2.260 2.280 2.210 2.210 295,750 -0.04(-1.78%)
Feb 01, 2010 2.250 2.270 2.150 2.250 551,871 -0.01(-0.44%)
Jan 29, 2010 2.290 2.290 2.200 2.260 288,783 -0.04(-1.74%)
Jan 28, 2010 2.340 2.400 2.170 2.300 491,280 -0.04(-1.71%)
Jan 27, 2010 2.260 2.370 2.110 2.340 610,907 +0.00(+0.00%)
Jan 26, 2010 2.410 2.450 2.340 2.340 330,772 -0.14(-5.65%)
Jan 25, 2010 2.440 2.500 2.400 2.480 879,574 +0.12(+5.08%)
Jan 22, 2010 2.220 2.450 2.210 2.360 765,225 +0.11(+4.89%)
Jan 21, 2010 2.420 2.430 2.170 2.250 844,321 -0.18(-7.41%)
Jan 20, 2010 2.480 2.480 2.360 2.430 191,278 -0.03(-1.22%)
Jan 19, 2010 2.380 2.470 2.350 2.460 812,194 +0.09(+3.80%)
Jan 18, 2010 2.310 2.380 2.270 2.370 409,923 +0.06(+2.60%)
Jan 15, 2010 2.280 2.310 2.220 2.310 187,099 +0.03(+1.32%)
Jan 14, 2010 2.300 2.340 2.280 2.280 276,231 +0.02(+0.88%)
Jan 13, 2010 2.250 2.300 2.230 2.260 217,660 -0.01(-0.44%)
Jan 12, 2010 2.330 2.330 2.220 2.270 417,745 -0.07(-2.99%)
Jan 11, 2010 2.330 2.390 2.280 2.340 380,918 +0.04(+1.74%)
Jan 08, 2010 2.450 2.450 2.170 2.300 967,283 -0.15(-6.12%)
Jan 07, 2010 2.420 2.470 2.380 2.450 1,535,988 +0.04(+1.66%)
Jan 06, 2010 2.500 2.530 2.350 2.410 649,071 -0.09(-3.60%)
Jan 05, 2010 2.340 2.550 2.250 2.500 1,937,594 +0.25(+11.11%)
Jan 04, 2010 2.100 2.300 2.100 2.250 571,257 +0.17(+8.17%)
Dec 31, 2009 2.080 2.080 2.080 0 +0.03(+1.46%)
Dec 30, 2009 2.050 2.060 2.000 2.050 143,323 +0.00(+0.00%)
Dec 29, 2009 2.000 2.140 1.980 2.050 544,989 +0.08(+4.06%)
Dec 24, 2009 1.890 2.000 1.890 1.970 183,858 +0.07(+3.68%)
Dec 23, 2009 1.810 1.900 1.800 1.900 426,096 +0.10(+5.56%)
Dec 22, 2009 1.810 1.850 1.780 1.800 476,970 -0.01(-0.55%)
Dec 21, 2009 1.790 1.840 1.790 1.810 590,407 +0.01(+0.56%)
Dec 18, 2009 1.780 1.820 1.770 1.800 110,125 +0.00(+0.00%)
Dec 17, 2009 1.790 1.860 1.740 1.800 497,341 +0.02(+1.12%)
Dec 16, 2009 1.810 1.850 1.680 1.780 420,683 -0.06(-3.26%)
Dec 15, 2009 1.770 1.840 1.770 1.840 256,962 +0.04(+2.22%)
Dec 14, 2009 1.820 1.820 1.780 1.800 101,650 -0.01(-0.55%)
Dec 11, 2009 1.840 1.850 1.810 1.810 86,140 +0.01(+0.56%)
Dec 10, 2009 1.840 1.840 1.800 1.800 705,910 -0.03(-1.64%)
Dec 09, 2009 1.790 1.830 1.770 1.830 995,970 +0.04(+2.23%)
Dec 08, 2009 1.820 1.830 1.760 1.790 742,613 -0.08(-4.28%)
Dec 07, 2009 1.880 1.880 1.810 1.870 260,037 -0.07(-3.61%)
Dec 04, 2009 1.990 2.000 1.870 1.940 530,790 -0.03(-1.52%)
Dec 03, 2009 1.900 2.000 1.860 1.970 532,103 +0.06(+3.14%)
Dec 02, 2009 1.850 1.940 1.850 1.910 1,339,425 +0.07(+3.80%)
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.