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, 2014 2.020 2.090 1.980 2.090 219,935 +0.12(+6.09%)
Oct 30, 2014 2.010 2.030 1.930 1.970 260,244 -0.05(-2.48%)
Oct 29, 2014 2.120 2.120 2.000 2.020 362,269 -0.08(-3.81%)
Oct 28, 2014 2.040 2.100 1.990 2.100 212,064 +0.12(+6.06%)
Oct 27, 2014 2.070 2.070 1.940 1.980 225,799 -0.05(-2.46%)
Oct 24, 2014 2.060 2.090 2.010 2.030 127,381 -0.05(-2.40%)
Oct 23, 2014 2.070 2.150 2.070 2.080 80,117 -0.02(-0.95%)
Oct 22, 2014 2.180 2.180 2.040 2.100 324,588 -0.07(-3.23%)
Oct 21, 2014 2.060 2.170 2.050 2.170 287,725 +0.18(+9.05%)
Oct 20, 2014 1.970 2.000 1.910 1.990 216,100 +0.05(+2.58%)
Oct 17, 2014 1.900 1.980 1.880 1.940 389,497 +0.09(+4.86%)
Oct 16, 2014 1.840 1.840 1.760 1.850 664,734 -0.03(-1.60%)
Oct 15, 2014 1.990 1.990 1.840 1.880 954,789 -0.13(-6.47%)
Oct 14, 2014 2.050 2.060 1.960 2.010 982,641 -0.02(-0.99%)
Oct 10, 2014 2.030 2.030 2.030 0 -0.13(-6.02%)
Oct 09, 2014 2.220 2.220 2.110 2.160 305,304 -0.04(-1.82%)
Oct 08, 2014 2.250 2.250 2.120 2.200 182,146 -0.01(-0.45%)
Oct 07, 2014 2.210 2.220 2.190 2.210 105,540 -0.02(-0.90%)
Oct 06, 2014 2.210 2.260 2.180 2.230 220,669 +0.08(+3.72%)
Oct 03, 2014 2.210 2.220 2.110 2.150 295,891 -0.09(-4.02%)
Oct 02, 2014 2.250 2.260 2.170 2.240 314,007 -0.05(-2.18%)
Oct 01, 2014 2.430 2.430 2.290 2.290 200,196 -0.13(-5.37%)
Sep 30, 2014 2.490 2.530 2.420 2.420 262,857 -0.10(-3.97%)
Sep 29, 2014 2.390 2.540 2.330 2.520 403,260 +0.11(+4.56%)
Sep 26, 2014 2.390 2.430 2.330 2.410 506,478 +0.03(+1.26%)
Sep 25, 2014 2.400 2.410 2.330 2.380 314,278 -0.03(-1.24%)
Sep 24, 2014 2.440 2.460 2.360 2.410 707,756 -0.01(-0.41%)
Sep 23, 2014 2.450 2.450 2.380 2.420 353,071 +0.02(+0.83%)
Sep 22, 2014 2.600 2.600 2.350 2.400 1,280,257 -0.26(-9.77%)
Sep 19, 2014 2.670 2.690 2.580 2.660 911,192 -0.02(-0.75%)
Sep 18, 2014 2.730 2.730 2.680 2.680 280,247 -0.05(-1.83%)
Sep 17, 2014 2.710 2.770 2.700 2.730 480,517 +0.04(+1.49%)
Sep 16, 2014 2.700 2.740 2.630 2.690 695,211 -0.01(-0.37%)
Sep 15, 2014 2.800 2.840 2.680 2.700 2,307,597 -0.18(-6.25%)
Sep 12, 2014 2.730 2.900 2.730 2.880 537,238 +0.12(+4.35%)
Sep 11, 2014 2.720 2.770 2.660 2.760 286,255 +0.04(+1.47%)
Sep 10, 2014 2.710 2.760 2.650 2.720 468,926 -0.03(-1.09%)
Sep 09, 2014 2.800 2.810 2.720 2.750 251,457 -0.07(-2.48%)
Sep 08, 2014 2.890 2.920 2.800 2.820 277,583 -0.08(-2.76%)
Sep 05, 2014 2.900 2.900 2.880 2.900 152,351 +0.00(+0.00%)
Sep 04, 2014 2.940 2.960 2.900 2.900 1,406,316 -0.03(-1.02%)
Sep 03, 2014 2.900 2.945 2.900 2.930 585,815 +0.03(+1.03%)
Sep 02, 2014 2.890 2.930 2.890 2.900 542,353 +0.00(+0.00%)
Aug 29, 2014 2.900 2.900 2.900 0 -0.01(-0.34%)
Aug 28, 2014 2.950 3.030 2.880 2.910 389,127 -0.05(-1.69%)
Aug 27, 2014 3.040 3.050 2.960 2.960 1,042,408 -0.07(-2.31%)
Aug 26, 2014 3.000 3.020 3.000 3.030 657,441 +0.02(+0.66%)
Aug 25, 2014 3.040 3.070 2.970 3.010 705,499 +0.01(+0.33%)
Aug 22, 2014 2.930 3.030 2.930 3.000 903,615 +0.09(+3.09%)
Aug 21, 2014 2.910 2.930 2.860 2.910 405,422 -0.01(-0.34%)
Aug 20, 2014 2.800 2.930 2.800 2.920 755,435 +0.15(+5.42%)
Aug 19, 2014 2.890 2.900 2.760 2.770 219,656 -0.11(-3.82%)
Aug 18, 2014 2.850 2.900 2.850 2.880 115,940 +0.02(+0.70%)
Aug 15, 2014 2.750 2.880 2.750 2.860 261,243 +0.06(+2.14%)
Aug 14, 2014 2.870 2.870 2.720 2.800 554,685 -0.06(-2.10%)
Aug 13, 2014 2.840 2.880 2.840 2.860 226,329 +0.01(+0.35%)
Aug 12, 2014 2.920 2.950 2.840 2.850 725,593 -0.06(-2.06%)
Aug 11, 2014 2.880 2.980 2.820 2.910 624,318 +0.10(+3.74%)
Aug 08, 2014 2.780 2.810 2.770 2.805 69,007 +0.06(+2.00%)
Aug 07, 2014 2.660 2.830 2.660 2.750 464,983 +0.10(+3.77%)
Aug 06, 2014 2.580 2.650 2.520 2.650 130,381 +0.02(+0.76%)
Aug 05, 2014 2.660 2.660 2.600 2.630 228,063 -0.04(-1.50%)
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.