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 (%)
Jul 31, 2014 2.800 2.810 2.665 2.750 437,806 -0.08(-2.83%)
Jul 30, 2014 2.860 2.880 2.800 2.830 144,424 -0.03(-1.05%)
Jul 29, 2014 3.000 3.000 2.850 2.860 298,986 -0.11(-3.70%)
Jul 28, 2014 2.810 3.000 2.790 2.970 383,324 +0.15(+5.32%)
Jul 25, 2014 2.840 2.840 2.770 2.820 103,306 +0.00(+0.00%)
Jul 24, 2014 2.820 2.830 2.750 2.820 239,305 +0.06(+2.17%)
Jul 23, 2014 2.880 2.880 2.740 2.760 502,525 -0.07(-2.47%)
Jul 22, 2014 2.780 2.850 2.710 2.830 683,799 +0.14(+5.20%)
Jul 21, 2014 2.710 2.720 2.645 2.690 183,829 -0.01(-0.37%)
Jul 18, 2014 2.630 2.705 2.610 2.700 317,086 +0.07(+2.66%)
Jul 17, 2014 2.750 2.765 2.620 2.630 415,296 -0.10(-3.66%)
Jul 16, 2014 2.810 2.840 2.710 2.730 377,357 -0.08(-2.85%)
Jul 15, 2014 2.880 2.880 2.800 2.810 179,411 -0.06(-2.09%)
Jul 14, 2014 2.850 2.930 2.810 2.870 176,281 -0.08(-2.71%)
Jul 11, 2014 3.030 3.030 2.910 2.950 467,457 -0.10(-3.28%)
Jul 10, 2014 3.000 3.050 2.900 3.050 1,460,296 +0.03(+0.99%)
Jul 09, 2014 2.990 3.150 2.970 3.020 2,255,681 +0.09(+3.07%)
Jul 08, 2014 2.880 2.950 2.800 2.930 759,816 +0.06(+2.09%)
Jul 07, 2014 2.900 2.940 2.800 2.870 666,054 -0.08(-2.71%)
Jul 04, 2014 2.950 3.040 2.870 2.950 440,744 -0.02(-0.67%)
Jul 03, 2014 2.690 3.000 2.630 2.970 1,584,268 +0.28(+10.41%)
Jul 02, 2014 2.490 2.740 2.490 2.690 1,527,604 +0.24(+9.80%)
Jun 30, 2014 2.450 2.450 2.450 0 +0.10(+4.26%)
Jun 27, 2014 2.400 2.400 2.350 2.350 45,699 +0.00(+0.00%)
Jun 26, 2014 2.400 2.400 2.340 2.350 277,738 -0.02(-0.84%)
Jun 25, 2014 2.360 2.380 2.340 2.370 62,807 +0.00(+0.00%)
Jun 24, 2014 2.410 2.480 2.370 2.370 337,938 -0.04(-1.66%)
Jun 23, 2014 2.390 2.430 2.380 2.410 191,959 +0.02(+0.84%)
Jun 20, 2014 2.410 2.440 2.360 2.390 493,037 -0.01(-0.42%)
Jun 19, 2014 2.400 2.430 2.330 2.400 823,738 -0.01(-0.41%)
Jun 18, 2014 2.290 2.430 2.290 2.410 745,602 +0.16(+7.11%)
Jun 17, 2014 2.210 2.270 2.210 2.250 136,836 -0.01(-0.44%)
Jun 16, 2014 2.160 2.270 2.150 2.260 489,271 +0.12(+5.61%)
Jun 13, 2014 2.170 2.190 2.120 2.140 294,738 -0.06(-2.73%)
Jun 12, 2014 2.180 2.210 2.170 2.200 240,170 +0.01(+0.46%)
Jun 11, 2014 2.190 2.230 2.150 2.190 1,089,663 -0.01(-0.45%)
Jun 10, 2014 2.230 2.230 2.200 2.200 169,965 -0.04(-1.79%)
Jun 06, 2014 2.300 2.300 2.225 2.240 632,827 -0.08(-3.45%)
Jun 05, 2014 2.350 2.350 2.280 2.320 85,004 +0.04(+1.75%)
Jun 04, 2014 2.340 2.340 2.270 2.280 120,758 -0.05(-2.15%)
Jun 03, 2014 2.360 2.360 2.300 2.330 121,439 -0.02(-0.85%)
Jun 02, 2014 2.380 2.430 2.350 2.350 216,523 -0.01(-0.42%)
May 30, 2014 2.300 2.360 2.260 2.360 354,518 +0.04(+1.72%)
May 29, 2014 2.340 2.350 2.310 2.320 177,947 -0.03(-1.28%)
May 28, 2014 2.430 2.430 2.340 2.350 292,905 -0.09(-3.69%)
May 27, 2014 2.410 2.480 2.400 2.440 314,521 -0.02(-0.81%)
May 26, 2014 2.400 2.480 2.400 2.460 202,583 -0.02(-0.81%)
May 23, 2014 2.280 2.490 2.280 2.480 965,877 +0.20(+8.77%)
May 22, 2014 2.250 2.290 2.250 2.280 224,012 +0.04(+1.79%)
May 21, 2014 2.220 2.270 2.220 2.240 306,216 -0.01(-0.44%)
May 20, 2014 2.280 2.280 2.210 2.250 368,500 -0.05(-2.17%)
May 16, 2014 2.300 2.300 2.300 0 +0.01(+0.44%)
May 15, 2014 2.500 2.540 2.270 2.290 1,040,198 -0.21(-8.40%)
May 14, 2014 2.430 2.590 2.430 2.500 564,733 +0.08(+3.31%)
May 13, 2014 2.450 2.500 2.420 2.420 401,880 -0.01(-0.41%)
May 12, 2014 2.280 2.460 2.280 2.430 1,279,574 +0.18(+8.00%)
May 09, 2014 2.270 2.330 2.150 2.250 273,888 -0.03(-1.32%)
May 08, 2014 2.270 2.340 2.260 2.280 213,584 +0.02(+0.88%)
May 07, 2014 2.380 2.380 2.260 2.260 494,271 -0.11(-4.64%)
May 06, 2014 2.390 2.390 2.340 2.370 277,534 -0.01(-0.42%)
May 05, 2014 2.320 2.380 2.320 2.380 1,643,748 +0.03(+1.28%)
May 02, 2014 2.300 2.400 2.300 2.350 759,144 +0.04(+1.73%)
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.