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 31, 2012 4.090 4.140 3.980 4.000 279,959 -0.10(-2.44%)
May 30, 2012 4.070 4.160 4.020 4.100 224,318 -0.06(-1.44%)
May 29, 2012 4.070 4.190 4.060 4.160 200,251 +0.11(+2.72%)
May 28, 2012 4.070 4.100 4.040 4.050 64,540 +0.01(+0.25%)
May 25, 2012 4.040 4.080 3.980 4.040 69,503 +0.01(+0.25%)
May 24, 2012 4.070 4.080 3.990 4.030 108,396 -0.04(-0.98%)
May 23, 2012 3.820 4.070 3.780 4.070 291,401 +0.17(+4.36%)
May 22, 2012 3.850 3.930 3.800 3.900 516,241 +0.12(+3.17%)
May 18, 2012 3.780 3.780 3.780 0 -0.05(-1.31%)
May 17, 2012 3.900 3.950 3.800 3.830 340,063 -0.06(-1.54%)
May 16, 2012 3.960 4.060 3.850 3.890 403,114 -0.07(-1.77%)
May 15, 2012 3.620 4.180 3.510 3.960 789,601 +0.29(+7.90%)
May 14, 2012 3.850 3.910 3.660 3.670 476,424 -0.15(-3.93%)
May 11, 2012 3.760 3.880 3.710 3.820 212,740 -0.02(-0.52%)
May 10, 2012 3.960 3.970 3.790 3.840 288,226 +0.00(+0.00%)
May 09, 2012 3.770 3.910 3.720 3.840 704,457 -0.13(-3.27%)
May 08, 2012 4.030 4.050 3.950 3.970 534,387 -0.24(-5.70%)
May 07, 2012 4.200 4.220 4.100 4.210 175,787 -0.02(-0.47%)
May 04, 2012 4.250 4.250 4.180 4.230 191,734 -0.04(-0.94%)
May 03, 2012 4.170 4.270 4.170 4.270 579,480 +0.01(+0.23%)
May 02, 2012 4.450 4.450 4.220 4.260 282,089 -0.23(-5.12%)
May 01, 2012 4.330 4.500 4.300 4.490 365,608 +0.20(+4.66%)
Apr 30, 2012 4.200 4.290 4.170 4.290 107,333 +0.05(+1.18%)
Apr 27, 2012 4.180 4.340 4.170 4.240 237,757 +0.09(+2.17%)
Apr 26, 2012 4.050 4.200 4.050 4.150 313,299 +0.10(+2.47%)
Apr 25, 2012 3.990 4.090 3.980 4.050 323,184 +0.10(+2.53%)
Apr 24, 2012 4.130 4.170 3.950 3.950 497,979 -0.16(-3.89%)
Apr 23, 2012 4.170 4.170 4.040 4.110 231,708 -0.16(-3.75%)
Apr 20, 2012 4.370 4.400 4.260 4.270 522,287 -0.02(-0.47%)
Apr 19, 2012 4.280 4.400 4.280 4.290 439,161 -0.03(-0.69%)
Apr 18, 2012 4.360 4.400 4.220 4.320 424,658 -0.07(-1.59%)
Apr 17, 2012 4.450 4.570 4.390 4.390 295,342 -0.01(-0.23%)
Apr 16, 2012 4.480 4.560 4.360 4.400 125,959 -0.10(-2.22%)
Apr 13, 2012 4.620 4.670 4.480 4.500 282,876 -0.22(-4.66%)
Apr 12, 2012 4.320 4.790 4.320 4.720 357,591 +0.41(+9.51%)
Apr 11, 2012 4.380 4.440 4.290 4.310 206,847 +0.03(+0.70%)
Apr 10, 2012 4.390 4.470 4.240 4.280 280,452 -0.09(-2.06%)
Apr 09, 2012 4.510 4.520 4.350 4.370 192,751 -0.15(-3.32%)
Apr 05, 2012 4.690 4.690 4.520 4.520 180,240 -0.16(-3.42%)
Apr 04, 2012 4.510 4.680 4.420 4.680 322,438 -0.01(-0.21%)
Apr 03, 2012 4.680 4.830 4.570 4.690 543,664 +0.00(+0.00%)
Apr 02, 2012 4.260 4.710 4.220 4.690 1,058,183 +0.48(+11.40%)
Mar 30, 2012 4.400 4.430 4.200 4.210 552,125 -0.09(-2.09%)
Mar 29, 2012 4.400 4.420 4.230 4.300 727,440 -0.14(-3.15%)
Mar 28, 2012 4.640 4.640 4.400 4.440 1,132,077 -0.30(-6.33%)
Mar 27, 2012 4.700 4.880 4.360 4.740 2,153,902 +0.01(+0.21%)
Mar 26, 2012 4.760 4.810 4.700 4.730 170,513 +0.03(+0.64%)
Mar 23, 2012 4.590 4.710 4.590 4.700 181,616 +0.18(+3.98%)
Mar 22, 2012 4.490 4.650 4.460 4.520 278,462 -0.01(-0.22%)
Mar 21, 2012 4.610 4.670 4.490 4.530 201,945 -0.07(-1.52%)
Mar 20, 2012 4.570 4.620 4.480 4.600 456,863 -0.09(-1.92%)
Mar 19, 2012 4.720 4.720 4.540 4.690 628,873 -0.03(-0.64%)
Mar 16, 2012 4.740 4.790 4.700 4.720 242,803 -0.03(-0.63%)
Mar 15, 2012 4.770 4.800 4.720 4.750 168,931 +0.04(+0.85%)
Mar 14, 2012 4.850 4.850 4.700 4.710 335,587 -0.18(-3.68%)
Mar 13, 2012 4.820 4.930 4.770 4.890 450,202 +0.13(+2.73%)
Mar 12, 2012 4.940 4.950 4.750 4.760 288,113 -0.18(-3.64%)
Mar 09, 2012 4.950 5.140 4.930 4.940 398,710 +0.01(+0.20%)
Mar 08, 2012 4.820 5.020 4.730 4.930 448,842 +0.20(+4.23%)
Mar 07, 2012 4.770 4.850 4.660 4.730 563,460 +0.03(+0.64%)
Mar 06, 2012 4.500 4.720 4.400 4.700 1,208,441 -0.06(-1.26%)
Mar 05, 2012 5.000 5.000 4.680 4.760 976,616 -0.26(-5.18%)
Mar 02, 2012 5.100 5.100 4.960 5.020 309,576 -0.08(-1.57%)
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.