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, 2013 1.720 1.720 1.570 1.570 1,799,975 -0.15(-8.72%)
May 30, 2013 1.690 1.750 1.680 1.720 391,408 +0.05(+2.99%)
May 29, 2013 1.720 1.720 1.640 1.670 541,323 -0.04(-2.34%)
May 28, 2013 1.820 1.820 1.700 1.710 472,568 -0.11(-6.04%)
May 27, 2013 1.720 1.820 1.720 1.820 562,850 +0.09(+5.20%)
May 24, 2013 1.740 1.800 1.710 1.730 179,220 -0.02(-1.14%)
May 23, 2013 1.670 1.810 1.650 1.750 663,456 -0.02(-1.13%)
May 22, 2013 1.760 1.815 1.710 1.770 1,557,940 +0.15(+9.26%)
May 21, 2013 1.580 1.630 1.540 1.620 2,457,910 +0.10(+6.58%)
May 17, 2013 1.520 1.520 1.520 0 -0.16(-9.52%)
May 16, 2013 1.730 1.770 1.680 1.680 775,102 -0.07(-4.00%)
May 15, 2013 1.850 1.890 1.740 1.750 1,856,729 -0.06(-3.31%)
May 13, 2013 1.960 1.960 1.810 1.810 1,177,500 -0.15(-7.65%)
May 10, 2013 1.950 1.970 1.910 1.960 377,190 -0.05(-2.49%)
May 09, 2013 2.050 2.050 1.980 2.010 1,123,137 -0.06(-2.90%)
May 08, 2013 2.090 2.100 2.030 2.070 1,138,730 +0.01(+0.49%)
May 07, 2013 2.080 2.100 2.030 2.060 413,174 -0.02(-0.96%)
May 06, 2013 2.090 2.090 2.060 2.080 274,540 +0.00(+0.00%)
May 03, 2013 2.070 2.100 2.040 2.080 879,531 +0.13(+6.67%)
May 02, 2013 1.920 2.010 1.860 1.950 1,454,749 +0.06(+3.17%)
May 01, 2013 1.960 1.960 1.890 1.890 360,566 -0.13(-6.44%)
Apr 30, 2013 2.040 2.040 1.930 2.020 598,826 -0.01(-0.49%)
Apr 29, 2013 2.110 2.150 1.970 2.030 547,315 -0.08(-3.79%)
Apr 26, 2013 2.180 2.200 2.090 2.110 315,451 -0.09(-4.09%)
Apr 25, 2013 2.080 2.260 2.050 2.200 841,288 +0.21(+10.55%)
Apr 24, 2013 1.900 2.005 1.890 1.990 596,890 +0.12(+6.42%)
Apr 23, 2013 1.860 1.940 1.820 1.870 493,850 -0.05(-2.60%)
Apr 22, 2013 1.980 1.980 1.880 1.920 264,280 -0.03(-1.54%)
Apr 19, 2013 1.890 1.955 1.790 1.950 619,142 +0.07(+3.72%)
Apr 18, 2013 1.860 1.920 1.680 1.880 1,404,627 +0.08(+4.44%)
Apr 17, 2013 2.000 2.000 1.770 1.800 1,403,051 -0.26(-12.62%)
Apr 16, 2013 2.380 2.430 1.990 2.060 2,573,503 -0.22(-9.65%)
Apr 15, 2013 2.250 2.320 2.170 2.280 592,227 -0.20(-8.06%)
Apr 12, 2013 2.570 2.580 2.440 2.480 571,179 -0.12(-4.62%)
Apr 11, 2013 2.740 2.760 2.570 2.600 1,058,431 -0.10(-3.70%)
Apr 10, 2013 2.850 2.910 2.690 2.700 1,337,738 -0.14(-4.93%)
Apr 09, 2013 2.600 2.880 2.580 2.840 1,830,421 +0.30(+11.81%)
Apr 08, 2013 2.580 2.600 2.530 2.540 310,341 -0.02(-0.78%)
Apr 05, 2013 2.580 2.640 2.500 2.560 449,095 -0.03(-1.16%)
Apr 04, 2013 2.470 2.590 2.430 2.590 988,569 +0.12(+4.86%)
Apr 03, 2013 2.550 2.550 2.320 2.470 1,101,468 -0.10(-3.89%)
Apr 02, 2013 2.730 2.730 2.540 2.570 505,434 -0.18(-6.55%)
Apr 01, 2013 2.670 2.760 2.630 2.750 166,526 +0.03(+1.10%)
Mar 28, 2013 2.720 2.720 2.720 0 +0.02(+0.74%)
Mar 27, 2013 2.710 2.750 2.620 2.700 722,344 -0.03(-1.10%)
Mar 26, 2013 2.760 2.780 2.700 2.730 264,179 -0.01(-0.36%)
Mar 25, 2013 2.860 2.860 2.700 2.740 352,592 -0.12(-4.20%)
Mar 22, 2013 2.890 2.890 2.810 2.860 294,178 -0.01(-0.35%)
Mar 21, 2013 2.860 2.900 2.840 2.870 427,557 +0.01(+0.35%)
Mar 20, 2013 2.960 2.960 2.860 2.860 1,459,171 -0.03(-1.04%)
Mar 19, 2013 3.100 3.130 2.830 2.890 1,111,633 -0.23(-7.37%)
Mar 18, 2013 3.130 3.170 3.090 3.120 348,309 -0.08(-2.50%)
Mar 15, 2013 3.130 3.220 3.120 3.200 196,526 +0.04(+1.27%)
Mar 14, 2013 3.160 3.160 3.140 3.160 511,102 -0.01(-0.32%)
Mar 13, 2013 3.170 3.190 3.140 3.170 125,426 -0.01(-0.31%)
Mar 12, 2013 3.130 3.200 3.080 3.180 336,288 +0.09(+2.91%)
Mar 11, 2013 3.050 3.160 3.050 3.090 213,039 +0.03(+0.98%)
Mar 08, 2013 3.080 3.110 3.060 3.060 902,979 -0.02(-0.65%)
Mar 07, 2013 3.070 3.140 3.050 3.080 484,766 +0.03(+0.98%)
Mar 06, 2013 3.060 3.100 3.050 3.050 618,694 -0.01(-0.33%)
Mar 05, 2013 3.010 3.080 2.990 3.060 897,320 +0.06(+2.00%)
Mar 04, 2013 3.080 3.080 2.920 3.000 508,843 -0.09(-2.91%)
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.