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 (%)
Jul 31, 2019 0.8000 0.8100 0.7900 0.7900 201,968 -0.04(-4.82%)
Jul 30, 2019 0.8200 0.8300 0.8200 0.8300 31,029 +0.02(+2.47%)
Jul 29, 2019 0.8200 0.8200 0.8100 0.8100 38,877 +0.00(+0.00%)
Jul 26, 2019 0.8200 0.8200 0.8000 0.8100 159,952 +0.01(+1.25%)
Jul 25, 2019 0.8700 0.8700 0.8000 0.8000 326,563 -0.07(-8.05%)
Jul 24, 2019 0.9000 0.9000 0.8700 0.8700 171,009 -0.05(-5.43%)
Jul 23, 2019 0.9300 0.9300 0.9100 0.9200 143,529 -0.01(-1.08%)
Jul 22, 2019 0.8800 0.9500 0.8800 0.9300 472,652 +0.05(+5.68%)
Jul 19, 2019 0.8500 0.9400 0.8500 0.8800 724,427 +0.06(+7.32%)
Jul 18, 2019 0.8600 0.8600 0.8200 0.8200 49,590 -0.04(-4.65%)
Jul 17, 2019 0.8200 0.8600 0.8100 0.8600 55,289 +0.03(+3.61%)
Jul 16, 2019 0.8000 0.8300 0.8000 0.8300 97,541 +0.02(+2.47%)
Jul 15, 2019 0.7900 0.8100 0.7900 0.8100 89,304 +0.02(+2.53%)
Jul 12, 2019 0.8000 0.8100 0.7900 0.7900 73,651 +0.00(+0.00%)
Jul 11, 2019 0.8200 0.8200 0.7800 0.7900 199,275 -0.02(-2.47%)
Jul 10, 2019 0.8000 0.8300 0.8000 0.8100 473,864 +0.01(+1.25%)
Jul 09, 2019 0.8300 0.8300 0.8000 0.8000 204,757 -0.03(-3.61%)
Jul 08, 2019 0.8600 0.8600 0.8300 0.8300 39,072 -0.03(-3.49%)
Jul 05, 2019 0.8000 0.8600 0.8000 0.8600 73,300 +0.05(+6.17%)
Jul 04, 2019 0.8200 0.8200 0.8000 0.8100 7,625 +0.00(+0.00%)
Jul 03, 2019 0.8200 0.8200 0.8000 0.8100 62,500 +0.00(+0.00%)
Jul 02, 2019 0.8300 0.8300 0.8000 0.8100 52,590 -0.03(-3.57%)
Jun 28, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 27, 2019 0.8500 0.8500 0.8400 0.8400 7,300 -0.01(-1.18%)
Jun 26, 2019 0.8400 0.8500 0.8400 0.8500 64,500 +0.01(+1.19%)
Jun 25, 2019 0.8300 0.8500 0.8200 0.8400 146,056 +0.01(+1.20%)
Jun 24, 2019 0.8200 0.8500 0.8200 0.8300 109,615 +0.01(+1.22%)
Jun 21, 2019 0.8100 0.8300 0.8100 0.8200 168,115 -0.01(-1.20%)
Jun 20, 2019 0.8200 0.8300 0.7900 0.8300 259,610 +0.06(+7.79%)
Jun 19, 2019 0.8200 0.8200 0.7700 0.7700 93,165 -0.03(-3.75%)
Jun 18, 2019 0.7700 0.8300 0.7700 0.8000 321,067 +0.05(+6.67%)
Jun 17, 2019 0.7500 0.7500 0.7400 0.7500 161,650 +0.01(+1.35%)
Jun 14, 2019 0.7500 0.7600 0.7300 0.7400 183,815 -0.01(-1.33%)
Jun 13, 2019 0.7800 0.7800 0.7500 0.7500 95,117 -0.02(-2.60%)
Jun 12, 2019 0.8000 0.8000 0.7600 0.7700 107,025 -0.01(-1.28%)
Jun 11, 2019 0.8000 0.8000 0.7800 0.7800 166,816 +0.00(+0.00%)
Jun 10, 2019 0.7900 0.8000 0.7800 0.7800 45,989 +0.00(+0.00%)
Jun 07, 2019 0.7800 0.7800 0.7700 0.7800 48,500 +0.01(+1.30%)
Jun 06, 2019 0.7800 0.8000 0.7600 0.7700 177,992 -0.01(-1.28%)
Jun 05, 2019 0.8200 0.8200 0.7800 0.7800 196,714 -0.02(-2.50%)
Jun 04, 2019 0.8000 0.8300 0.8000 0.8000 129,794 +0.02(+2.56%)
Jun 03, 2019 0.8300 0.8300 0.7800 0.7800 190,200 -0.03(-3.70%)
May 31, 2019 0.8300 0.8300 0.7900 0.8100 61,313 +0.00(+0.00%)
May 30, 2019 0.8300 0.8300 0.7900 0.8100 141,029 -0.02(-2.41%)
May 29, 2019 0.8500 0.8500 0.8100 0.8300 259,734 +0.00(+0.00%)
May 28, 2019 0.8500 0.8500 0.8300 0.8300 37,200 -0.02(-2.35%)
May 27, 2019 0.8500 0.8500 0.8300 0.8500 42,399 +0.02(+2.41%)
May 24, 2019 0.8700 0.8700 0.8200 0.8300 620,134 -0.01(-1.19%)
May 23, 2019 0.8400 0.8500 0.8200 0.8400 121,593 -0.02(-2.33%)
May 22, 2019 0.8600 0.8800 0.8200 0.8600 267,940 -0.02(-2.27%)
May 21, 2019 0.8800 0.9000 0.8700 0.8800 97,713 -0.01(-1.12%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9200 0.9300 0.9000 0.9000 124,854 -0.02(-2.17%)
May 15, 2019 0.9300 0.9300 0.9100 0.9200 86,789 -0.01(-1.08%)
May 14, 2019 0.9200 0.9500 0.9000 0.9300 150,645 +0.03(+3.33%)
May 13, 2019 0.9400 0.9400 0.9000 0.9000 238,964 -0.07(-7.22%)
May 10, 2019 0.9700 0.9800 0.9400 0.9700 67,344 +0.00(+0.00%)
May 09, 2019 0.9600 0.9700 0.9300 0.9700 84,500 +0.03(+3.19%)
May 08, 2019 0.9400 0.9600 0.9400 0.9400 89,695 +0.00(+0.00%)
May 07, 2019 0.9800 0.9800 0.9400 0.9400 224,597 -0.02(-2.08%)
May 06, 2019 0.9800 0.9900 0.9600 0.9600 181,700 -0.01(-1.03%)
May 03, 2019 0.9800 1.020 0.9700 0.9700 298,012 +0.00(+0.00%)
May 02, 2019 0.9900 1.010 0.9500 0.9700 810,160 -0.02(-2.02%)
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.