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 (%)
Oct 31, 2011 5.200 5.450 5.200 5.320 536,977 -0.10(-1.85%)
Oct 28, 2011 5.300 5.470 5.260 5.420 399,477 +0.04(+0.74%)
Oct 27, 2011 5.420 5.500 5.310 5.380 777,437 +0.33(+6.53%)
Oct 26, 2011 5.190 5.190 4.940 5.050 437,197 +0.05(+1.00%)
Oct 25, 2011 5.120 5.120 4.930 5.000 516,415 -0.14(-2.72%)
Oct 24, 2011 5.030 5.140 4.990 5.140 1,097,862 +0.30(+6.20%)
Oct 21, 2011 5.060 5.100 4.750 4.840 956,101 +0.00(+0.00%)
Oct 20, 2011 4.770 4.910 4.650 4.840 675,301 -0.13(-2.62%)
Oct 19, 2011 5.100 5.270 4.860 4.970 1,056,740 -0.38(-7.10%)
Oct 18, 2011 5.050 5.410 4.950 5.350 768,368 +0.19(+3.68%)
Oct 17, 2011 5.550 5.550 5.140 5.160 533,048 -0.36(-6.52%)
Oct 14, 2011 5.240 5.560 5.210 5.520 843,739 +0.44(+8.66%)
Oct 13, 2011 5.080 5.080 4.920 5.080 520,370 -0.09(-1.74%)
Oct 12, 2011 5.240 5.360 5.130 5.170 855,400 +0.15(+2.99%)
Oct 11, 2011 5.000 5.070 4.910 5.020 1,136,026 +0.07(+1.41%)
Oct 07, 2011 5.250 5.400 4.810 4.950 1,578,716 -0.06(-1.20%)
Oct 06, 2011 4.840 5.030 4.890 5.010 1,832,884 +0.48(+10.60%)
Oct 05, 2011 3.840 4.610 3.750 4.530 1,979,508 +0.78(+20.80%)
Oct 04, 2011 3.600 3.800 3.280 3.750 1,464,567 +0.10(+2.74%)
Oct 03, 2011 3.910 4.010 3.410 3.650 2,824,789 -0.49(-11.84%)
Sep 30, 2011 4.020 4.230 3.980 4.140 947,007 -0.07(-1.66%)
Sep 29, 2011 4.600 4.680 4.100 4.210 1,209,223 -0.28(-6.24%)
Sep 28, 2011 4.830 4.870 4.450 4.490 523,463 -0.42(-8.55%)
Sep 27, 2011 4.990 5.140 4.800 4.910 1,000,221 +0.25(+5.36%)
Sep 26, 2011 4.700 4.730 4.410 4.660 1,098,570 -0.05(-1.06%)
Sep 23, 2011 4.300 4.730 4.230 4.710 1,368,565 +0.12(+2.61%)
Sep 22, 2011 4.620 4.760 4.490 4.590 2,287,643 -0.46(-9.11%)
Sep 21, 2011 5.810 5.810 4.960 5.050 1,689,901 -0.78(-13.38%)
Sep 20, 2011 6.160 6.180 5.800 5.830 751,198 -0.33(-5.36%)
Sep 19, 2011 6.160 6.180 5.950 6.160 858,194 -0.22(-3.45%)
Sep 16, 2011 6.170 6.380 6.040 6.380 816,997 +0.23(+3.74%)
Sep 15, 2011 6.150 6.190 6.070 6.150 589,763 +0.11(+1.82%)
Sep 14, 2011 5.950 6.070 5.830 6.040 576,901 +0.11(+1.85%)
Sep 13, 2011 6.060 6.180 5.930 5.930 401,928 -0.04(-0.67%)
Sep 12, 2011 6.000 6.020 5.870 5.970 821,722 -0.26(-4.17%)
Sep 09, 2011 6.460 6.460 6.230 6.230 371,385 -0.23(-3.56%)
Sep 08, 2011 6.740 6.740 6.420 6.460 369,538 -0.27(-4.01%)
Sep 07, 2011 6.550 6.750 6.550 6.730 398,981 +0.35(+5.49%)
Sep 06, 2011 6.240 6.440 6.130 6.380 753,022 -0.02(-0.31%)
Sep 02, 2011 6.600 6.600 6.370 6.400 439,851 -0.24(-3.61%)
Sep 01, 2011 6.780 6.880 6.630 6.640 458,056 -0.27(-3.91%)
Aug 31, 2011 6.950 6.960 6.840 6.910 369,485 +0.05(+0.73%)
Aug 30, 2011 6.810 7.000 6.810 6.860 306,919 -0.01(-0.15%)
Aug 29, 2011 6.460 6.910 6.460 6.870 521,870 +0.41(+6.35%)
Aug 26, 2011 6.250 6.480 6.040 6.460 409,991 +0.31(+5.04%)
Aug 25, 2011 6.230 6.280 6.150 6.150 378,354 +0.00(+0.00%)
Aug 24, 2011 6.310 6.360 6.110 6.150 467,029 -0.23(-3.61%)
Aug 23, 2011 6.290 6.390 6.270 6.380 383,139 +0.16(+2.57%)
Aug 22, 2011 6.500 6.520 6.150 6.220 599,745 -0.03(-0.48%)
Aug 19, 2011 6.020 6.600 6.020 6.250 766,273 -0.07(-1.11%)
Aug 18, 2011 6.520 6.630 6.280 6.320 559,013 -0.47(-6.92%)
Aug 17, 2011 6.700 6.840 6.650 6.790 458,448 +0.18(+2.72%)
Aug 16, 2011 6.370 6.620 6.290 6.610 647,831 +0.02(+0.30%)
Aug 15, 2011 6.730 6.730 6.540 6.590 343,410 -0.04(-0.60%)
Aug 12, 2011 6.700 6.820 6.590 6.630 547,194 +0.10(+1.53%)
Aug 11, 2011 6.200 6.540 6.170 6.530 698,699 +0.33(+5.32%)
Aug 10, 2011 6.210 6.300 6.080 6.200 544,028 -0.02(-0.32%)
Aug 09, 2011 5.700 6.250 5.600 6.220 1,099,517 +0.60(+10.68%)
Aug 08, 2011 5.680 6.050 5.540 5.620 1,336,397 -0.68(-10.79%)
Aug 05, 2011 6.130 6.440 5.850 6.300 1,692,885 +0.09(+1.45%)
Aug 04, 2011 6.790 6.790 6.160 6.210 1,231,814 -0.59(-8.68%)
Aug 03, 2011 7.050 7.050 6.660 6.800 415,355 -0.22(-3.13%)
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.