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 (%)
Dec 31, 2020 1.810 1.810 1.810 0 -0.03(-1.63%)
Dec 30, 2020 1.810 1.880 1.800 1.840 650,896 +0.05(+2.79%)
Dec 29, 2020 1.800 1.830 1.760 1.790 456,387 -0.05(-2.72%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.01(+0.55%)
Dec 23, 2020 1.710 1.850 1.710 1.830 666,226 +0.12(+7.02%)
Dec 22, 2020 1.780 1.820 1.710 1.710 748,136 -0.08(-4.47%)
Dec 21, 2020 1.740 1.800 1.690 1.790 1,005,544 -0.01(-0.56%)
Dec 18, 2020 1.680 1.800 1.630 1.800 2,206,811 +0.12(+7.14%)
Dec 17, 2020 1.660 1.730 1.660 1.680 1,310,982 +0.05(+3.07%)
Dec 16, 2020 1.550 1.650 1.530 1.630 1,127,464 +0.12(+7.95%)
Dec 15, 2020 1.490 1.530 1.480 1.510 658,204 +0.03(+2.03%)
Dec 14, 2020 1.540 1.580 1.470 1.480 653,196 -0.06(-3.90%)
Dec 11, 2020 1.570 1.600 1.520 1.540 691,893 -0.07(-4.35%)
Dec 10, 2020 1.500 1.610 1.500 1.610 975,971 +0.13(+8.78%)
Dec 09, 2020 1.540 1.540 1.410 1.480 1,245,408 -0.04(-2.63%)
Dec 08, 2020 1.610 1.610 1.500 1.520 1,186,168 -0.11(-6.75%)
Dec 07, 2020 1.630 1.650 1.600 1.630 920,335 +0.00(+0.00%)
Dec 04, 2020 1.570 1.650 1.570 1.630 865,588 +0.09(+5.84%)
Dec 03, 2020 1.550 1.620 1.530 1.540 676,677 -0.01(-0.65%)
Dec 02, 2020 1.640 1.650 1.530 1.550 1,373,655 -0.09(-5.49%)
Dec 01, 2020 1.660 1.730 1.610 1.640 1,526,535 +0.05(+3.14%)
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%)
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.