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 31, 2013 1.720 1.780 1.710 1.720 847,947 -0.06(-3.37%)
Oct 30, 2013 1.810 1.850 1.740 1.780 2,565,068 +0.09(+5.33%)
Oct 29, 2013 1.720 1.730 1.690 1.690 983,347 -0.03(-1.74%)
Oct 28, 2013 1.800 1.810 1.710 1.720 488,658 -0.08(-4.44%)
Oct 25, 2013 1.790 1.800 1.760 1.800 195,127 +0.01(+0.56%)
Oct 24, 2013 1.800 1.820 1.770 1.790 716,163 +0.00(+0.00%)
Oct 23, 2013 1.860 1.860 1.760 1.790 350,007 -0.11(-5.79%)
Oct 22, 2013 1.730 1.920 1.730 1.900 1,463,731 +0.18(+10.47%)
Oct 21, 2013 1.710 1.740 1.700 1.720 254,674 +0.02(+1.18%)
Oct 18, 2013 1.720 1.750 1.700 1.700 110,018 -0.03(-1.73%)
Oct 17, 2013 1.730 1.740 1.690 1.730 162,873 +0.02(+1.17%)
Oct 16, 2013 1.670 1.730 1.660 1.710 197,415 +0.01(+0.59%)
Oct 15, 2013 1.700 1.720 1.680 1.700 82,987 -0.01(-0.58%)
Oct 11, 2013 1.710 1.710 1.710 0 -0.04(-2.29%)
Oct 10, 2013 1.760 1.790 1.730 1.750 134,348 -0.03(-1.69%)
Oct 09, 2013 1.750 1.820 1.700 1.780 347,771 -0.02(-1.11%)
Oct 08, 2013 1.790 1.840 1.760 1.800 919,051 +0.10(+5.88%)
Oct 07, 2013 1.650 1.710 1.635 1.700 135,653 +0.03(+1.80%)
Oct 04, 2013 1.690 1.700 1.630 1.670 270,546 -0.03(-1.76%)
Oct 03, 2013 1.740 1.740 1.690 1.700 151,225 -0.05(-2.86%)
Oct 02, 2013 1.740 1.750 1.720 1.750 146,487 +0.01(+0.57%)
Oct 01, 2013 1.720 1.740 1.710 1.740 184,210 +0.00(+0.00%)
Sep 27, 2013 1.750 1.750 1.710 1.740 148,602 +0.01(+0.58%)
Sep 26, 2013 1.810 1.810 1.720 1.730 288,294 -0.06(-3.35%)
Sep 25, 2013 1.800 1.820 1.750 1.790 256,241 +0.00(+0.00%)
Sep 24, 2013 1.830 1.830 1.790 1.790 228,327 -0.01(-0.56%)
Sep 23, 2013 1.890 1.890 1.790 1.800 406,994 -0.12(-6.25%)
Sep 20, 2013 1.920 1.940 1.870 1.920 289,324 -0.02(-1.03%)
Sep 19, 2013 1.930 1.985 1.930 1.940 319,502 +0.00(+0.00%)
Sep 18, 2013 1.870 1.970 1.870 1.940 554,892 +0.03(+1.57%)
Sep 17, 2013 1.910 1.920 1.890 1.910 106,332 +0.02(+1.06%)
Sep 16, 2013 1.940 1.960 1.890 1.890 221,615 -0.04(-2.07%)
Sep 13, 2013 1.930 1.960 1.910 1.930 174,696 +0.05(+2.66%)
Sep 12, 2013 1.950 1.950 1.880 1.880 450,666 -0.09(-4.57%)
Sep 11, 2013 1.950 2.040 1.940 1.970 368,935 +0.04(+2.07%)
Sep 10, 2013 1.840 1.980 1.840 1.930 860,345 +0.09(+4.89%)
Sep 09, 2013 1.770 1.840 1.770 1.840 205,049 +0.05(+2.79%)
Sep 06, 2013 1.800 1.800 1.750 1.790 270,000 +0.03(+1.70%)
Sep 05, 2013 1.780 1.790 1.750 1.760 601,577 -0.01(-0.56%)
Sep 04, 2013 1.750 1.780 1.750 1.770 195,549 +0.01(+0.57%)
Sep 03, 2013 1.820 1.840 1.750 1.760 438,321 -0.01(-0.56%)
Aug 30, 2013 1.770 1.770 1.770 0 +0.03(+1.72%)
Aug 29, 2013 1.700 1.770 1.700 1.740 134,311 +0.02(+1.16%)
Aug 28, 2013 1.630 1.730 1.630 1.720 399,147 +0.01(+0.58%)
Aug 27, 2013 1.760 1.760 1.700 1.710 389,785 -0.03(-1.72%)
Aug 26, 2013 1.760 1.800 1.740 1.740 328,547 +0.02(+1.16%)
Aug 23, 2013 1.660 1.760 1.640 1.720 849,321 +0.09(+5.52%)
Aug 22, 2013 1.560 1.660 1.560 1.630 510,639 +0.10(+6.54%)
Aug 21, 2013 1.580 1.580 1.520 1.530 525,641 -0.04(-2.55%)
Aug 20, 2013 1.600 1.630 1.560 1.570 277,855 -0.03(-1.88%)
Aug 19, 2013 1.630 1.650 1.600 1.600 225,203 -0.04(-2.44%)
Aug 16, 2013 1.650 1.700 1.620 1.640 492,882 +0.02(+1.23%)
Aug 15, 2013 1.600 1.650 1.590 1.620 611,026 +0.03(+1.89%)
Aug 14, 2013 1.620 1.670 1.590 1.590 531,847 -0.06(-3.64%)
Aug 13, 2013 1.700 1.700 1.610 1.650 357,346 -0.03(-1.79%)
Aug 12, 2013 1.630 1.770 1.620 1.680 784,910 +0.09(+5.66%)
Aug 09, 2013 1.620 1.640 1.590 1.590 319,763 -0.01(-0.63%)
Aug 08, 2013 1.580 1.640 1.570 1.600 400,689 +0.08(+5.26%)
Aug 07, 2013 1.520 1.570 1.500 1.520 242,421 -0.01(-0.65%)
Aug 06, 2013 1.530 1.560 1.510 1.530 243,283 -0.03(-1.92%)
Aug 02, 2013 1.560 1.560 1.560 0 +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.