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 (%)
Feb 28, 2013 3.150 3.270 3.100 3.220 689,733 +0.11(+3.54%)
Feb 27, 2013 3.040 3.140 3.020 3.110 138,588 +0.05(+1.63%)
Feb 26, 2013 3.040 3.110 2.960 3.060 394,933 -0.06(-1.92%)
Feb 22, 2013 2.980 3.150 2.980 3.120 265,046 +0.12(+4.00%)
Feb 21, 2013 3.030 3.110 2.930 3.000 409,203 -0.03(-0.99%)
Feb 20, 2013 3.140 3.140 3.020 3.030 313,377 -0.11(-3.50%)
Feb 19, 2013 3.200 3.200 3.110 3.140 414,984 -0.14(-4.27%)
Feb 15, 2013 3.280 3.280 3.280 0 -0.10(-2.96%)
Feb 14, 2013 3.370 3.410 3.300 3.380 379,084 +0.01(+0.30%)
Feb 13, 2013 3.430 3.460 3.350 3.370 122,216 -0.06(-1.75%)
Feb 12, 2013 3.400 3.470 3.360 3.430 360,847 +0.01(+0.29%)
Feb 11, 2013 3.490 3.490 3.400 3.420 123,395 -0.07(-2.01%)
Feb 08, 2013 3.450 3.490 3.400 3.490 803,256 +0.05(+1.45%)
Feb 07, 2013 3.370 3.440 3.280 3.440 713,741 +0.05(+1.47%)
Feb 06, 2013 3.460 3.500 3.380 3.390 738,639 -0.07(-2.02%)
Feb 04, 2013 3.430 3.470 3.400 3.460 1,062,429 +0.02(+0.58%)
Feb 01, 2013 3.580 3.580 3.360 3.440 3,478,291 -0.07(-1.99%)
Jan 31, 2013 3.600 3.610 3.460 3.510 514,312 -0.11(-3.04%)
Jan 30, 2013 3.680 3.730 3.610 3.620 427,326 -0.06(-1.63%)
Jan 29, 2013 3.750 3.760 3.680 3.680 293,873 -0.06(-1.60%)
Jan 28, 2013 3.670 3.750 3.670 3.740 157,396 +0.04(+1.08%)
Jan 25, 2013 3.810 3.830 3.620 3.700 949,482 -0.12(-3.14%)
Jan 24, 2013 3.860 3.870 3.800 3.820 240,184 -0.03(-0.78%)
Jan 23, 2013 3.880 3.900 3.850 3.850 296,432 -0.01(-0.26%)
Jan 22, 2013 3.850 3.920 3.850 3.860 353,329 -0.04(-1.03%)
Jan 21, 2013 3.870 3.930 3.800 3.900 229,954 +0.03(+0.78%)
Jan 18, 2013 3.830 3.970 3.800 3.870 414,721 +0.07(+1.84%)
Jan 17, 2013 4.040 4.040 3.790 3.800 1,759,318 -0.19(-4.76%)
Jan 16, 2013 4.070 4.120 3.990 3.990 594,679 -0.13(-3.16%)
Jan 15, 2013 4.090 4.120 4.050 4.120 128,322 -0.01(-0.24%)
Jan 14, 2013 4.130 4.160 4.090 4.130 226,380 -0.02(-0.48%)
Jan 11, 2013 4.150 4.190 4.130 4.150 326,981 -0.03(-0.72%)
Jan 10, 2013 4.150 4.210 4.100 4.180 461,083 +0.07(+1.70%)
Jan 09, 2013 4.130 4.210 4.100 4.110 517,958 +0.01(+0.24%)
Jan 08, 2013 4.100 4.130 4.070 4.100 204,311 +0.00(+0.00%)
Jan 07, 2013 4.040 4.150 4.020 4.100 288,467 +0.06(+1.49%)
Jan 04, 2013 3.980 4.050 3.970 4.040 350,991 +0.01(+0.25%)
Jan 03, 2013 4.140 4.170 3.950 4.030 514,111 -0.13(-3.12%)
Jan 02, 2013 4.100 4.160 4.050 4.160 518,714 +0.23(+5.85%)
Dec 31, 2012 3.930 3.930 3.930 0 +0.08(+2.08%)
Dec 28, 2012 3.820 3.940 3.810 3.850 387,217 +0.01(+0.26%)
Dec 27, 2012 3.810 3.880 3.810 3.840 212,495 +0.03(+0.79%)
Dec 24, 2012 3.810 3.810 3.810 0 -0.02(-0.52%)
Dec 21, 2012 3.950 3.950 3.770 3.830 1,523,316 -0.12(-3.04%)
Dec 20, 2012 4.080 4.080 3.920 3.950 1,111,937 -0.21(-5.05%)
Dec 19, 2012 4.210 4.260 4.160 4.160 674,995 -0.03(-0.72%)
Dec 18, 2012 4.120 4.270 4.120 4.190 743,586 +0.07(+1.70%)
Dec 17, 2012 3.980 4.150 3.950 4.120 687,984 +0.18(+4.57%)
Dec 14, 2012 3.850 3.980 3.840 3.940 377,939 +0.07(+1.81%)
Dec 13, 2012 3.910 3.960 3.830 3.870 463,888 -0.11(-2.76%)
Dec 12, 2012 3.870 4.020 3.820 3.980 761,214 +0.15(+3.92%)
Dec 11, 2012 3.880 3.900 3.770 3.830 365,328 -0.01(-0.26%)
Dec 10, 2012 3.630 3.900 3.630 3.840 670,774 +0.23(+6.37%)
Dec 07, 2012 3.670 3.670 3.590 3.610 174,364 -0.04(-1.10%)
Dec 06, 2012 3.680 3.680 3.630 3.650 174,687 -0.02(-0.54%)
Dec 05, 2012 3.620 3.680 3.550 3.670 568,344 +0.11(+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.