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 29, 2010 4.960 4.970 4.870 4.920 1,170,658 -0.07(-1.40%)
Oct 28, 2010 5.020 5.020 4.900 4.990 425,012 +0.02(+0.40%)
Oct 27, 2010 4.980 4.980 4.830 4.970 1,565,798 +0.02(+0.40%)
Oct 25, 2010 4.980 4.990 4.870 4.950 671,126 +0.13(+2.70%)
Oct 22, 2010 4.840 4.850 4.660 4.820 561,602 -0.02(-0.41%)
Oct 21, 2010 4.880 4.890 4.740 4.840 716,255 +0.05(+1.04%)
Oct 20, 2010 4.580 4.840 4.500 4.790 492,823 +0.21(+4.59%)
Oct 19, 2010 4.440 4.680 4.430 4.580 622,817 -0.10(-2.14%)
Oct 18, 2010 4.450 4.710 4.430 4.680 867,017 +0.13(+2.86%)
Oct 15, 2010 4.720 4.870 4.510 4.550 834,341 -0.17(-3.60%)
Oct 14, 2010 4.890 4.890 4.660 4.720 681,994 -0.08(-1.67%)
Oct 13, 2010 4.820 5.000 4.800 4.800 1,321,608 +0.13(+2.78%)
Oct 12, 2010 4.500 4.690 4.360 4.670 800,763 +0.31(+7.11%)
Oct 08, 2010 4.250 4.380 4.250 4.360 585,991 +0.11(+2.59%)
Oct 07, 2010 4.350 4.350 4.120 4.250 612,040 +0.05(+1.19%)
Oct 06, 2010 4.200 4.350 4.140 4.200 810,896 +0.05(+1.20%)
Oct 05, 2010 4.140 4.160 4.040 4.150 844,007 +0.14(+3.49%)
Oct 04, 2010 4.180 4.240 4.010 4.010 1,456,511 -0.10(-2.43%)
Oct 01, 2010 3.990 4.250 3.960 4.110 1,839,946 +0.24(+6.20%)
Sep 30, 2010 3.960 3.960 3.760 3.870 552,872 -0.02(-0.51%)
Sep 29, 2010 3.850 3.980 3.850 3.890 1,930,671 +0.12(+3.18%)
Sep 28, 2010 3.690 3.800 3.620 3.770 1,686,091 +0.10(+2.72%)
Sep 27, 2010 3.640 3.740 3.610 3.670 470,953 +0.03(+0.82%)
Sep 24, 2010 3.560 3.640 3.560 3.640 279,712 +0.08(+2.25%)
Sep 23, 2010 3.490 3.620 3.460 3.560 316,920 +0.02(+0.56%)
Sep 22, 2010 3.680 3.700 3.520 3.540 354,122 -0.10(-2.75%)
Sep 21, 2010 3.700 3.750 3.620 3.640 199,411 -0.06(-1.62%)
Sep 20, 2010 3.720 3.750 3.670 3.700 292,147 +0.00(+0.00%)
Sep 17, 2010 3.750 3.750 3.510 3.700 1,141,073 +0.31(+9.14%)
Sep 15, 2010 3.400 3.470 3.350 3.390 537,575 +0.02(+0.59%)
Sep 14, 2010 3.400 3.500 3.360 3.370 526,365 -0.03(-0.88%)
Sep 13, 2010 3.450 3.450 3.350 3.400 1,364,924 +0.05(+1.49%)
Sep 10, 2010 3.350 3.430 3.300 3.350 220,177 +0.00(+0.00%)
Sep 09, 2010 3.450 3.450 3.300 3.350 551,250 -0.03(-0.89%)
Sep 08, 2010 3.500 3.570 3.350 3.380 807,946 -0.13(-3.70%)
Sep 07, 2010 3.280 3.510 3.250 3.510 963,815 +0.21(+6.36%)
Sep 03, 2010 3.170 3.380 3.170 3.300 1,475,274 +0.13(+4.10%)
Sep 02, 2010 3.130 3.280 3.100 3.170 1,114,420 +0.06(+1.93%)
Sep 01, 2010 2.890 3.110 2.860 3.110 1,770,731 +0.27(+9.51%)
Aug 31, 2010 2.730 2.900 2.730 2.840 421,114 -0.04(-1.39%)
Aug 30, 2010 2.850 2.920 2.850 2.880 463,964 -0.02(-0.69%)
Aug 27, 2010 2.900 2.930 2.850 2.900 326,600 +0.05(+1.75%)
Aug 26, 2010 2.910 2.940 2.840 2.850 502,550 +0.02(+0.71%)
Aug 25, 2010 2.880 2.880 2.760 2.830 407,498 -0.05(-1.74%)
Aug 24, 2010 2.880 2.960 2.850 2.880 318,260 -0.07(-2.37%)
Aug 23, 2010 2.990 3.000 2.950 2.950 298,292 -0.04(-1.34%)
Aug 20, 2010 2.870 2.990 2.860 2.990 224,462 +0.05(+1.70%)
Aug 19, 2010 2.990 2.990 2.900 2.940 311,914 -0.05(-1.67%)
Aug 18, 2010 2.930 2.990 2.850 2.990 331,087 +0.04(+1.36%)
Aug 17, 2010 2.880 2.980 2.870 2.950 697,101 +0.16(+5.73%)
Aug 16, 2010 2.750 2.810 2.690 2.790 1,687,747 +0.05(+1.82%)
Aug 13, 2010 2.570 2.780 2.570 2.740 441,581 +0.16(+6.20%)
Aug 12, 2010 2.540 2.620 2.530 2.580 108,605 -0.02(-0.77%)
Aug 11, 2010 2.660 2.660 2.550 2.600 339,105 -0.13(-4.76%)
Aug 10, 2010 2.850 2.850 2.680 2.730 622,939 -0.13(-4.55%)
Aug 09, 2010 2.850 2.880 2.800 2.860 208,502 +0.06(+2.14%)
Aug 06, 2010 2.870 2.930 2.800 2.800 269,153 -0.13(-4.44%)
Aug 05, 2010 2.980 2.990 2.920 2.930 252,255 -0.02(-0.68%)
Aug 04, 2010 3.000 3.000 2.910 2.950 359,987 -0.01(-0.34%)
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.