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 (%)
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%)
May 01, 2020 0.4500 0.4600 0.4400 0.4600 127,115 -0.01(-2.13%)
Apr 30, 2020 0.4700 0.4800 0.4600 0.4700 282,477 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.5200 0.4400 0.4700 428,920 +0.02(+4.44%)
Apr 28, 2020 0.4400 0.4500 0.4300 0.4500 263,150 +0.01(+2.27%)
Apr 27, 2020 0.4400 0.4400 0.4200 0.4400 330,201 +0.00(+0.00%)
Apr 24, 2020 0.4300 0.4400 0.4300 0.4400 140,628 +0.01(+2.33%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4300 222,932 -0.01(-2.27%)
Apr 22, 2020 0.4200 0.4400 0.4200 0.4400 174,325 +0.03(+7.32%)
Apr 21, 2020 0.4300 0.4300 0.4100 0.4100 184,097 -0.02(-4.65%)
Apr 20, 2020 0.4300 0.4400 0.4300 0.4300 106,270 -0.01(-2.27%)
Apr 17, 2020 0.4400 0.4500 0.4400 0.4400 306,946 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4500 0.4300 0.4400 156,882 +0.00(+0.00%)
Apr 15, 2020 0.4800 0.4800 0.4400 0.4400 256,870 -0.05(-10.20%)
Apr 14, 2020 0.5000 0.5300 0.4800 0.4900 340,166 +0.01(+2.08%)
Apr 13, 2020 0.4800 0.4800 0.4400 0.4800 79,038 +0.02(+4.35%)
Apr 09, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 08, 2020 0.4200 0.4700 0.4100 0.4700 222,053 +0.05(+11.90%)
Apr 07, 2020 0.3800 0.5400 0.3800 0.4200 627,555 +0.05(+13.51%)
Apr 06, 2020 0.3800 0.3800 0.3600 0.3700 145,430 +0.01(+2.78%)
Apr 03, 2020 0.3600 0.3600 0.3500 0.3600 156,621 +0.02(+5.88%)
Apr 02, 2020 0.3500 0.3500 0.3400 0.3400 87,500 +0.00(+0.00%)
Apr 01, 2020 0.3500 0.3500 0.3300 0.3400 73,900 +0.00(+0.00%)
Mar 31, 2020 0.3500 0.3600 0.3400 0.3400 241,716 +0.01(+3.03%)
Mar 30, 2020 0.3500 0.3500 0.3200 0.3300 124,988 -0.01(-2.94%)
Mar 27, 2020 0.3500 0.3500 0.3200 0.3400 371,039 -0.05(-12.82%)
Mar 26, 2020 0.3700 0.4000 0.3600 0.3900 681,168 +0.02(+5.41%)
Mar 25, 2020 0.3300 0.3700 0.3200 0.3700 437,719 +0.04(+12.12%)
Mar 24, 2020 0.3200 0.3300 0.3200 0.3300 246,100 +0.02(+6.45%)
Mar 23, 2020 0.3200 0.3200 0.3000 0.3100 239,450 -0.01(-3.13%)
Mar 20, 2020 0.3300 0.3300 0.3000 0.3200 138,872 -0.01(-3.03%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3300 294,052 +0.04(+13.79%)
Mar 18, 2020 0.2900 0.3300 0.2800 0.2900 526,254 -0.01(-3.33%)
Mar 17, 2020 0.3200 0.3200 0.2900 0.3000 465,687 +0.01(+3.45%)
Mar 16, 2020 0.3000 0.3000 0.2900 0.2900 558,795 -0.02(-6.45%)
Mar 13, 2020 0.3600 0.3700 0.3000 0.3100 1,029,512 +0.00(+0.00%)
Mar 12, 2020 0.3600 0.3600 0.3100 0.3100 709,042 -0.04(-11.43%)
Mar 11, 2020 0.3700 0.3700 0.3500 0.3500 312,276 -0.02(-5.41%)
Mar 10, 2020 0.4100 0.4100 0.3500 0.3700 669,861 -0.01(-2.63%)
Mar 09, 2020 0.4400 0.4400 0.3700 0.3800 1,320,406 -0.08(-17.39%)
Mar 06, 2020 0.4800 0.4800 0.4600 0.4600 298,379 -0.01(-2.13%)
Mar 05, 2020 0.5100 0.5100 0.4600 0.4700 684,128 -0.04(-7.84%)
Mar 04, 2020 0.5500 0.5500 0.5100 0.5100 317,282 +0.02(+4.08%)
Mar 03, 2020 0.5400 0.5400 0.4900 0.4900 449,813 -0.04(-7.55%)
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.