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 24, 2011 7.300 7.370 7.210 7.270 385,956 -0.11(-1.49%)
May 20, 2011 7.320 7.440 7.210 7.380 386,610 +0.09(+1.23%)
May 19, 2011 7.100 7.300 7.030 7.290 534,701 +0.19(+2.68%)
May 18, 2011 6.900 7.140 6.850 7.100 633,388 +0.29(+4.26%)
May 17, 2011 6.500 6.840 6.450 6.810 473,632 +0.22(+3.34%)
May 16, 2011 6.600 6.680 6.490 6.590 466,674 -0.05(-0.75%)
May 13, 2011 6.550 6.730 6.550 6.640 559,823 +0.18(+2.79%)
May 12, 2011 6.200 6.480 6.120 6.460 479,463 +0.23(+3.69%)
May 11, 2011 6.400 6.470 6.140 6.230 675,712 -0.40(-6.03%)
May 10, 2011 6.950 6.950 6.580 6.630 735,460 -0.28(-4.05%)
May 09, 2011 6.900 6.970 6.800 6.910 338,172 +0.13(+1.92%)
May 06, 2011 6.600 6.990 6.600 6.780 478,116 +0.10(+1.50%)
May 05, 2011 6.810 6.880 6.660 6.680 546,418 -0.36(-5.11%)
May 04, 2011 7.130 7.260 6.860 7.040 432,953 -0.13(-1.81%)
May 03, 2011 7.300 7.320 7.140 7.170 293,185 -0.15(-2.05%)
May 02, 2011 7.370 7.340 7.290 7.320 386,317 +0.07(+0.97%)
Apr 29, 2011 7.200 7.250 7.170 7.250 201,816 +0.05(+0.69%)
Apr 28, 2011 6.970 7.250 6.900 7.200 504,378 +0.20(+2.86%)
Apr 27, 2011 7.000 7.060 6.740 7.000 669,269 -0.03(-0.43%)
Apr 26, 2011 7.250 7.260 7.010 7.030 500,517 -0.23(-3.17%)
Apr 25, 2011 7.300 7.430 7.170 7.260 481,165 +0.04(+0.55%)
Apr 21, 2011 7.270 7.340 7.190 7.220 293,750 +0.03(+0.42%)
Apr 20, 2011 7.140 7.430 7.140 7.190 561,981 +0.25(+3.60%)
Apr 19, 2011 6.780 6.940 6.580 6.940 499,208 +0.22(+3.27%)
Apr 18, 2011 7.000 7.000 6.700 6.720 692,882 -0.28(-4.00%)
Apr 15, 2011 7.150 7.150 6.970 7.000 499,585 -0.16(-2.23%)
Apr 14, 2011 7.210 7.350 7.160 7.160 505,212 -0.11(-1.51%)
Apr 13, 2011 7.600 7.600 7.260 7.270 707,420 -0.12(-1.62%)
Apr 12, 2011 7.850 7.850 7.390 7.390 2,014,291 -0.51(-6.46%)
Apr 11, 2011 8.050 8.050 7.840 7.900 774,218 -0.13(-1.62%)
Apr 08, 2011 7.840 8.120 7.840 8.030 1,144,208 +0.24(+3.08%)
Apr 07, 2011 7.900 7.950 7.580 7.790 664,700 -0.11(-1.39%)
Apr 06, 2011 8.000 8.080 7.820 7.900 711,119 -0.06(-0.75%)
Apr 05, 2011 7.880 7.980 7.760 7.960 422,431 -0.04(-0.50%)
Apr 04, 2011 7.900 8.080 7.900 8.000 963,839 +0.15(+1.91%)
Apr 01, 2011 7.420 7.920 7.330 7.850 1,084,392 +0.41(+5.51%)
Mar 31, 2011 7.350 7.470 7.270 7.440 496,677 +0.07(+0.95%)
Mar 30, 2011 7.380 7.390 7.220 7.370 805,446 +0.04(+0.55%)
Mar 29, 2011 7.130 7.380 7.130 7.330 1,153,508 +0.16(+2.23%)
Mar 28, 2011 7.180 7.430 7.120 7.170 334,339 -0.15(-2.05%)
Mar 25, 2011 7.500 7.590 7.320 7.320 343,506 -0.24(-3.17%)
Mar 24, 2011 7.510 7.740 7.470 7.560 1,265,634 +0.06(+0.80%)
Mar 23, 2011 6.990 7.880 6.990 7.500 3,192,424 +0.59(+8.54%)
Mar 22, 2011 6.950 6.990 6.820 6.910 603,642 -0.01(-0.14%)
Mar 21, 2011 6.850 6.920 6.850 6.920 597,760 +0.08(+1.17%)
Mar 18, 2011 6.620 6.980 6.590 6.840 1,127,016 +0.42(+6.54%)
Mar 17, 2011 6.300 6.490 6.010 6.420 1,324,099 +0.37(+6.12%)
Mar 16, 2011 6.250 6.320 5.970 6.050 1,002,455 -0.07(-1.14%)
Mar 15, 2011 5.850 6.140 5.410 6.120 1,345,140 -0.06(-0.97%)
Mar 14, 2011 6.200 6.310 6.090 6.180 853,584 -0.27(-4.19%)
Mar 11, 2011 6.020 6.500 6.020 6.450 523,004 +0.09(+1.42%)
Mar 10, 2011 6.270 6.460 6.110 6.360 1,403,190 -0.20(-3.05%)
Mar 09, 2011 6.870 6.870 6.480 6.560 485,330 -0.18(-2.67%)
Mar 08, 2011 6.800 6.800 6.620 6.740 543,278 -0.14(-2.03%)
Mar 07, 2011 6.980 7.000 6.700 6.880 1,072,328 -0.04(-0.58%)
Mar 04, 2011 7.000 7.020 6.860 6.920 580,140 -0.05(-0.72%)
Mar 03, 2011 6.860 6.990 6.770 6.970 1,080,600 +0.22(+3.26%)
Mar 02, 2011 6.730 6.860 6.670 6.750 671,884 -0.08(-1.17%)
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.