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 (%)
Feb 28, 2017 1.170 1.200 1.150 1.150 423,625 -0.02(-1.71%)
Feb 27, 2017 1.200 1.200 1.160 1.170 615,022 -0.03(-2.50%)
Feb 24, 2017 1.200 1.230 1.190 1.200 699,515 -0.01(-0.83%)
Feb 23, 2017 1.250 1.250 1.200 1.210 1,051,771 -0.03(-2.42%)
Feb 22, 2017 1.210 1.260 1.210 1.240 826,157 +0.03(+2.48%)
Feb 21, 2017 1.240 1.240 1.190 1.210 899,942 +0.05(+4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.05(-4.13%)
Feb 16, 2017 1.260 1.270 1.210 1.210 525,232 -0.04(-3.20%)
Feb 15, 2017 1.280 1.290 1.250 1.250 353,558 -0.03(-2.34%)
Feb 14, 2017 1.310 1.320 1.260 1.280 579,376 -0.02(-1.54%)
Feb 13, 2017 1.280 1.300 1.250 1.300 592,094 +0.03(+2.36%)
Feb 10, 2017 1.220 1.270 1.220 1.270 1,797,027 +0.09(+7.63%)
Feb 09, 2017 1.200 1.210 1.150 1.180 338,332 -0.01(-0.84%)
Feb 08, 2017 1.190 1.230 1.180 1.190 1,002,579 +0.04(+3.48%)
Feb 07, 2017 1.180 1.180 1.130 1.150 508,210 -0.03(-2.54%)
Feb 06, 2017 1.230 1.240 1.180 1.180 413,855 -0.04(-3.28%)
Feb 03, 2017 1.250 1.260 1.220 1.220 872,045 -0.07(-5.43%)
Feb 02, 2017 1.190 1.290 1.170 1.290 1,981,002 +0.06(+4.88%)
Feb 01, 2017 1.170 1.240 1.150 1.230 1,083,438 +0.06(+5.13%)
Jan 31, 2017 1.140 1.170 1.130 1.170 735,131 +0.06(+5.41%)
Jan 30, 2017 1.150 1.150 1.100 1.110 806,131 -0.04(-3.48%)
Jan 27, 2017 1.170 1.170 1.130 1.150 2,107,158 +0.00(+0.00%)
Jan 26, 2017 1.200 1.210 1.110 1.150 384,316 -0.05(-4.17%)
Jan 25, 2017 1.190 1.210 1.170 1.200 962,391 +0.01(+0.84%)
Jan 24, 2017 1.180 1.220 1.170 1.190 1,584,274 +0.05(+4.39%)
Jan 23, 2017 1.140 1.160 1.130 1.140 583,852 +0.02(+1.79%)
Jan 20, 2017 1.090 1.140 1.090 1.120 296,270 +0.04(+3.70%)
Jan 19, 2017 1.060 1.110 1.060 1.080 195,131 -0.01(-0.92%)
Jan 18, 2017 1.110 1.150 1.080 1.090 485,260 -0.02(-1.80%)
Jan 17, 2017 1.160 1.170 1.110 1.110 1,286,668 -0.05(-4.31%)
Jan 16, 2017 1.230 1.230 1.140 1.160 990,420 -0.07(-5.69%)
Jan 13, 2017 1.180 1.250 1.150 1.230 761,421 +0.05(+4.24%)
Jan 12, 2017 1.180 1.240 1.160 1.180 1,001,003 +0.03(+2.61%)
Jan 11, 2017 1.130 1.190 1.120 1.150 792,301 +0.03(+2.68%)
Jan 10, 2017 1.100 1.190 1.100 1.120 1,707,917 +0.09(+8.74%)
Jan 09, 2017 1.050 1.050 1.000 1.030 210,370 -0.02(-1.90%)
Jan 06, 2017 1.070 1.080 1.010 1.050 403,306 -0.04(-3.67%)
Jan 05, 2017 1.120 1.130 1.080 1.090 644,720 -0.03(-2.68%)
Jan 04, 2017 0.9800 1.120 0.9800 1.120 944,894 +0.15(+15.46%)
Jan 03, 2017 0.9500 0.9800 0.9400 0.9700 232,855 +0.03(+3.19%)
Dec 30, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 29, 2016 0.9600 0.9600 0.9100 0.9300 161,028 +0.00(+0.00%)
Dec 28, 2016 0.9000 0.9500 0.9000 0.9300 245,643 +0.05(+5.68%)
Dec 23, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 22, 2016 0.9200 0.9300 0.8800 0.9000 444,301 -0.04(-4.26%)
Dec 21, 2016 0.9300 1.070 0.9300 0.9400 560,141 +0.01(+1.08%)
Dec 20, 2016 0.8600 0.9500 0.8600 0.9300 534,330 +0.06(+6.90%)
Dec 19, 2016 0.8800 0.9000 0.8500 0.8700 860,638 -0.05(-5.43%)
Dec 16, 2016 0.9100 0.9300 0.9000 0.9200 482,980 -0.01(-1.08%)
Dec 15, 2016 0.9300 0.9600 0.9200 0.9300 300,625 -0.03(-3.12%)
Dec 14, 2016 0.9500 0.9900 0.9200 0.9600 1,971,087 -0.03(-3.03%)
Dec 13, 2016 1.080 1.080 0.9200 0.9900 1,401,000 -0.07(-6.60%)
Dec 12, 2016 1.120 1.120 1.040 1.060 919,081 -0.06(-5.36%)
Dec 09, 2016 1.150 1.180 1.080 1.120 1,356,020 -0.01(-0.88%)
Dec 08, 2016 0.9500 1.130 0.9500 1.130 2,095,910 +0.18(+18.95%)
Dec 07, 2016 0.9800 0.9900 0.9100 0.9500 1,036,574 -0.01(-1.04%)
Dec 06, 2016 0.9000 0.9700 0.8800 0.9600 844,035 +0.06(+6.67%)
Dec 05, 2016 0.8300 0.9100 0.8300 0.9000 862,778 +0.11(+13.92%)
Dec 02, 2016 0.7300 0.7900 0.7300 0.7900 499,305 +0.05(+6.76%)
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.