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, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 30, 2020 0.7300 0.7300 0.6900 0.7200 394,738 -0.02(-2.70%)
Jul 29, 2020 0.7300 0.7700 0.7200 0.7400 1,188,321 +0.02(+2.78%)
Jul 28, 2020 0.7100 0.7200 0.7000 0.7200 228,205 +0.00(+0.00%)
Jul 27, 2020 0.6800 0.7200 0.6800 0.7200 371,137 +0.04(+5.88%)
Jul 24, 2020 0.7000 0.7000 0.6700 0.6800 181,438 -0.02(-2.86%)
Jul 23, 2020 0.7200 0.7300 0.6900 0.7000 169,496 -0.02(-2.78%)
Jul 22, 2020 0.7200 0.7300 0.6900 0.7200 219,706 +0.01(+1.41%)
Jul 21, 2020 0.6900 0.7200 0.6800 0.7100 245,009 +0.04(+5.97%)
Jul 20, 2020 0.6800 0.6800 0.6500 0.6700 226,308 -0.01(-1.47%)
Jul 17, 2020 0.6700 0.7000 0.6700 0.6800 219,591 +0.00(+0.00%)
Jul 16, 2020 0.7000 0.7000 0.6400 0.6800 238,857 -0.03(-4.23%)
Jul 15, 2020 0.7400 0.7400 0.7000 0.7100 84,448 -0.02(-2.74%)
Jul 14, 2020 0.7200 0.7400 0.6900 0.7300 453,711 -0.02(-2.67%)
Jul 13, 2020 0.7500 0.8000 0.7200 0.7500 812,730 +0.02(+2.74%)
Jul 10, 2020 0.7000 0.7400 0.7000 0.7300 427,126 +0.03(+4.29%)
Jul 09, 2020 0.7200 0.7400 0.7000 0.7000 309,883 -0.01(-1.41%)
Jul 08, 2020 0.6600 0.7100 0.6600 0.7100 448,510 +0.05(+7.58%)
Jul 07, 2020 0.6500 0.6800 0.6500 0.6600 250,423 +0.00(+0.00%)
Jul 06, 2020 0.6400 0.6600 0.6400 0.6600 235,121 +0.03(+4.76%)
Jul 03, 2020 0.6300 0.6400 0.6200 0.6300 67,234 -0.01(-1.56%)
Jul 02, 2020 0.6200 0.6400 0.6100 0.6400 305,617 +0.01(+1.59%)
Jun 30, 2020 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jun 29, 2020 0.6000 0.6000 0.5800 0.5800 129,927 -0.01(-1.69%)
Jun 26, 2020 0.5900 0.6000 0.5800 0.5900 83,344 +0.00(+0.00%)
Jun 25, 2020 0.5900 0.5900 0.5600 0.5900 98,853 -0.01(-1.67%)
Jun 24, 2020 0.6100 0.6100 0.5900 0.6000 235,893 -0.01(-1.64%)
Jun 23, 2020 0.5700 0.6200 0.5700 0.6100 279,754 +0.03(+5.17%)
Jun 22, 2020 0.5600 0.5900 0.5500 0.5800 99,020 +0.02(+3.57%)
Jun 19, 2020 0.5700 0.5800 0.5600 0.5600 81,737 +0.00(+0.00%)
Jun 18, 2020 0.5500 0.5600 0.5500 0.5600 23,100 +0.01(+1.82%)
Jun 17, 2020 0.5600 0.5600 0.5500 0.5500 97,806 +0.00(+0.00%)
Jun 16, 2020 0.5500 0.5700 0.5500 0.5500 57,611 +0.01(+1.85%)
Jun 15, 2020 0.5200 0.5600 0.5100 0.5400 261,754 -0.02(-3.57%)
Jun 12, 2020 0.5600 0.5900 0.5600 0.5600 78,839 +0.02(+3.70%)
Jun 11, 2020 0.5900 0.5900 0.5400 0.5400 494,654 -0.09(-14.29%)
Jun 10, 2020 0.6100 0.6700 0.6000 0.6300 548,431 +0.03(+5.00%)
Jun 09, 2020 0.5700 0.6000 0.5400 0.6000 376,050 +0.01(+1.69%)
Jun 08, 2020 0.5500 0.6000 0.5500 0.5900 585,745 +0.05(+9.26%)
Jun 05, 2020 0.5000 0.5400 0.5000 0.5400 1,316,337 +0.05(+10.20%)
Jun 04, 2020 0.5000 0.5000 0.4800 0.4900 163,565 -0.01(-2.00%)
Jun 03, 2020 0.5000 0.5000 0.4900 0.5000 154,920 +0.01(+2.04%)
Jun 02, 2020 0.4900 0.5000 0.4900 0.4900 263,841 +0.00(+0.00%)
Jun 01, 2020 0.4800 0.5000 0.4700 0.4900 246,987 +0.02(+4.26%)
May 29, 2020 0.4700 0.4800 0.4700 0.4700 83,507 -0.01(-2.08%)
May 28, 2020 0.4900 0.4900 0.4800 0.4800 198,334 +0.01(+2.13%)
May 27, 2020 0.4800 0.4800 0.4700 0.4700 90,819 -0.02(-4.08%)
May 26, 2020 0.4900 0.4900 0.4800 0.4900 116,189 +0.01(+2.08%)
May 25, 2020 0.4900 0.4900 0.4800 0.4800 72,529 -0.01(-2.04%)
May 22, 2020 0.5000 0.5000 0.4800 0.4900 147,927 -0.01(-2.00%)
May 21, 2020 0.5200 0.5200 0.5000 0.5000 132,015 -0.01(-1.96%)
May 20, 2020 0.5000 0.5300 0.5000 0.5100 264,368 +0.01(+2.00%)
May 19, 2020 0.4800 0.5100 0.4800 0.5000 238,317 +0.04(+8.70%)
May 15, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 14, 2020 0.4600 0.4700 0.4400 0.4600 179,908 -0.01(-2.13%)
May 13, 2020 0.4900 0.4900 0.4700 0.4700 201,028 -0.02(-4.08%)
May 12, 2020 0.4900 0.5000 0.4900 0.4900 221,312 +0.00(+0.00%)
May 11, 2020 0.5000 0.5000 0.4900 0.4900 147,946 -0.02(-3.92%)
May 08, 2020 0.5000 0.5200 0.5000 0.5100 276,967 +0.03(+6.25%)
May 07, 2020 0.4800 0.5000 0.4800 0.4800 283,469 +0.01(+2.13%)
May 06, 2020 0.4700 0.4700 0.4700 0.4700 18,186 -0.01(-2.08%)
May 05, 2020 0.4600 0.4800 0.4600 0.4800 104,275 +0.02(+4.35%)
May 04, 2020 0.4600 0.4600 0.4500 0.4600 142,577 +0.00(+0.00%)
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.