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 (%)
Nov 30, 2020 1.530 1.650 1.530 1.590 3,319,647 +0.08(+5.30%)
Nov 27, 2020 1.490 1.520 1.480 1.510 1,231,925 +0.04(+2.72%)
Nov 26, 2020 1.370 1.480 1.370 1.470 1,429,023 +0.09(+6.52%)
Nov 25, 2020 1.400 1.400 1.360 1.380 404,572 +0.00(+0.00%)
Nov 24, 2020 1.350 1.420 1.350 1.380 1,386,778 +0.06(+4.55%)
Nov 23, 2020 1.330 1.350 1.300 1.320 1,198,361 +0.01(+0.76%)
Nov 20, 2020 1.230 1.340 1.230 1.310 1,523,621 +0.11(+9.17%)
Nov 19, 2020 1.190 1.210 1.180 1.200 144,818 +0.00(+0.00%)
Nov 18, 2020 1.250 1.250 1.190 1.200 235,570 -0.01(-0.83%)
Nov 17, 2020 1.230 1.240 1.180 1.210 474,313 -0.03(-2.42%)
Nov 16, 2020 1.200 1.250 1.170 1.240 1,094,112 +0.08(+6.90%)
Nov 13, 2020 1.130 1.170 1.130 1.160 928,737 +0.01(+0.87%)
Nov 12, 2020 1.150 1.170 1.130 1.150 1,075,446 -0.01(-0.86%)
Nov 11, 2020 1.150 1.180 1.150 1.160 613,297 -0.03(-2.52%)
Nov 10, 2020 1.200 1.210 1.160 1.190 487,843 -0.02(-1.65%)
Nov 09, 2020 1.240 1.320 1.160 1.210 2,227,374 -0.06(-4.72%)
Nov 06, 2020 1.190 1.270 1.180 1.270 2,360,509 +0.09(+7.63%)
Nov 05, 2020 1.150 1.190 1.140 1.180 829,322 +0.06(+5.36%)
Nov 04, 2020 1.150 1.180 1.100 1.120 527,733 -0.02(-1.75%)
Nov 03, 2020 1.160 1.160 1.100 1.140 945,133 +0.02(+1.79%)
Nov 02, 2020 1.150 1.220 1.110 1.120 1,653,733 -0.01(-0.88%)
Oct 30, 2020 1.010 1.130 0.9900 1.130 571,985 +0.10(+9.71%)
Oct 29, 2020 0.9800 1.030 0.9800 1.030 249,755 +0.03(+3.00%)
Oct 28, 2020 1.040 1.040 1.000 1.000 264,416 -0.07(-6.54%)
Oct 27, 2020 1.080 1.090 1.040 1.070 363,835 +0.01(+0.94%)
Oct 26, 2020 1.130 1.140 1.060 1.060 444,258 -0.08(-7.02%)
Oct 23, 2020 1.150 1.160 1.130 1.140 189,664 -0.02(-1.72%)
Oct 22, 2020 1.090 1.180 1.080 1.160 807,428 +0.02(+1.75%)
Oct 21, 2020 1.120 1.180 1.120 1.140 645,021 +0.03(+2.70%)
Oct 20, 2020 1.050 1.110 1.040 1.110 479,022 +0.07(+6.73%)
Oct 19, 2020 0.9900 1.040 0.9700 1.040 397,769 +0.04(+4.00%)
Oct 16, 2020 1.010 1.010 0.9900 1.000 91,659 -0.01(-0.99%)
Oct 15, 2020 0.9900 1.020 0.9800 1.010 143,583 -0.01(-0.98%)
Oct 14, 2020 1.020 1.040 1.010 1.020 98,970 +0.01(+0.99%)
Oct 13, 2020 1.050 1.050 1.000 1.010 294,130 -0.04(-3.81%)
Oct 09, 2020 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 08, 2020 1.030 1.030 1.010 1.020 121,272 +0.00(+0.00%)
Oct 07, 2020 1.010 1.040 1.010 1.020 466,341 +0.00(+0.00%)
Oct 06, 2020 1.010 1.030 1.010 1.020 151,201 +0.00(+0.00%)
Oct 05, 2020 1.000 1.030 0.9700 1.020 79,933 +0.02(+2.00%)
Oct 02, 2020 0.9600 1.020 0.9400 1.000 412,631 +0.03(+3.09%)
Oct 01, 2020 1.010 1.050 0.9500 0.9700 855,921 -0.08(-7.62%)
Sep 30, 2020 0.9200 1.050 0.9200 1.050 920,650 +0.11(+11.70%)
Sep 29, 2020 0.9600 0.9700 0.9200 0.9400 189,797 -0.03(-3.09%)
Sep 28, 2020 0.9500 0.9900 0.9500 0.9700 288,394 +0.04(+4.30%)
Sep 25, 2020 0.9100 0.9300 0.9100 0.9300 169,078 +0.02(+2.20%)
Sep 24, 2020 0.9100 0.9300 0.8800 0.9100 1,326,235 -0.02(-2.15%)
Sep 23, 2020 1.040 1.050 0.9000 0.9300 1,282,804 -0.14(-13.08%)
Sep 22, 2020 1.100 1.130 1.040 1.070 520,485 +0.00(+0.00%)
Sep 21, 2020 1.090 1.120 1.050 1.070 662,583 -0.11(-9.32%)
Sep 18, 2020 1.080 1.190 1.080 1.180 942,690 +0.10(+9.26%)
Sep 17, 2020 1.030 1.100 1.020 1.080 487,765 +0.01(+0.93%)
Sep 16, 2020 1.050 1.080 1.010 1.070 636,862 +0.05(+4.90%)
Sep 15, 2020 1.080 1.100 1.010 1.020 536,890 -0.05(-4.67%)
Sep 14, 2020 1.060 1.100 1.050 1.070 700,197 +0.03(+2.88%)
Sep 11, 2020 0.9600 1.070 0.9600 1.040 973,114 +0.06(+6.12%)
Sep 10, 2020 0.9500 1.010 0.9500 0.9800 1,063,952 +0.03(+3.16%)
Sep 09, 2020 0.8900 0.9600 0.8900 0.9500 814,887 +0.06(+6.74%)
Sep 08, 2020 0.8400 0.9100 0.8200 0.8900 1,021,339 +0.06(+7.23%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Sep 03, 2020 0.8600 0.8600 0.8000 0.8200 233,560 -0.03(-3.53%)
Sep 02, 2020 0.8700 0.8700 0.8400 0.8500 108,971 -0.01(-1.16%)
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.