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 (%)
Aug 31, 2016 0.4350 0.4450 0.4250 0.4350 376,308 +0.00(+0.00%)
Aug 30, 2016 0.4750 0.4750 0.4000 0.4350 543,950 -0.04(-8.42%)
Aug 29, 2016 0.4750 0.4800 0.4700 0.4750 155,544 -0.01(-1.04%)
Aug 26, 2016 0.4900 0.4950 0.4700 0.4800 82,080 +0.00(+0.00%)
Aug 25, 2016 0.4800 0.4900 0.4700 0.4800 199,994 +0.00(+0.00%)
Aug 24, 2016 0.4950 0.5000 0.4800 0.4800 313,457 -0.02(-4.00%)
Aug 23, 2016 0.5100 0.5100 0.5000 0.5000 133,502 -0.01(-1.96%)
Aug 22, 2016 0.5200 0.5200 0.5000 0.5100 271,315 -0.02(-3.77%)
Aug 19, 2016 0.5200 0.5300 0.5200 0.5300 19,620 +0.01(+1.92%)
Aug 18, 2016 0.5200 0.5200 0.5100 0.5200 160,295 +0.01(+1.96%)
Aug 17, 2016 0.5200 0.5200 0.5100 0.5100 29,302 -0.01(-1.92%)
Aug 16, 2016 0.5000 0.5200 0.5000 0.5200 254,350 +0.02(+4.00%)
Aug 15, 2016 0.4950 0.5100 0.4950 0.5000 206,600 -0.01(-1.96%)
Aug 12, 2016 0.5000 0.5100 0.4900 0.5100 395,573 +0.02(+3.03%)
Aug 11, 2016 0.5100 0.5100 0.4950 0.4950 388,880 -0.01(-1.00%)
Aug 10, 2016 0.5100 0.5200 0.5000 0.5000 273,580 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5200 0.5000 0.5000 386,522 -0.02(-3.85%)
Aug 08, 2016 0.5200 0.5300 0.5200 0.5200 334,075 +0.00(+0.00%)
Aug 05, 2016 0.5400 0.5400 0.5200 0.5200 259,777 -0.01(-1.89%)
Aug 04, 2016 0.5400 0.5400 0.5200 0.5300 141,730 -0.02(-3.64%)
Aug 03, 2016 0.5300 0.5500 0.5100 0.5500 183,298 +0.01(+1.85%)
Aug 02, 2016 0.5200 0.5400 0.5100 0.5400 483,953 +0.01(+1.89%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 28, 2016 0.5500 0.5500 0.5300 0.5400 180,390 +0.00(+0.00%)
Jul 27, 2016 0.5800 0.5800 0.5300 0.5400 655,873 -0.02(-3.57%)
Jul 26, 2016 0.5600 0.5700 0.5500 0.5600 102,170 +0.01(+1.82%)
Jul 25, 2016 0.5600 0.5800 0.5500 0.5500 161,908 -0.02(-3.51%)
Jul 22, 2016 0.5500 0.5700 0.5400 0.5700 219,050 +0.01(+1.79%)
Jul 21, 2016 0.5600 0.5600 0.5500 0.5600 84,458 +0.01(+1.82%)
Jul 20, 2016 0.5700 0.5700 0.5400 0.5500 237,552 -0.02(-3.51%)
Jul 19, 2016 0.5600 0.5700 0.5500 0.5700 364,897 +0.00(+0.00%)
Jul 18, 2016 0.5600 0.5700 0.5600 0.5700 166,374 +0.00(+0.00%)
Jul 15, 2016 0.5700 0.5900 0.5700 0.5700 438,210 +0.01(+1.79%)
Jul 14, 2016 0.5900 0.5900 0.5600 0.5600 879,937 -0.03(-5.08%)
Jul 13, 2016 0.6100 0.6200 0.5700 0.5900 1,912,470 -0.01(-1.67%)
Jul 12, 2016 0.6200 0.6400 0.5900 0.6000 1,162,775 +0.01(+1.69%)
Jul 11, 2016 0.5900 0.6400 0.5800 0.5900 947,274 +0.03(+5.36%)
Jul 08, 2016 0.5700 0.5100 0.5600 469,265 +0.05(+9.80%)
Jul 07, 2016 0.5300 0.5400 0.5100 0.5100 186,480 -0.01(-1.92%)
Jul 05, 2016 0.5600 0.5600 0.5100 0.5200 273,743 -0.03(-5.45%)
Jul 04, 2016 0.5200 0.5800 0.5200 0.5500 1,011,716 +0.06(+12.24%)
Jun 30, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 29, 2016 0.4850 0.5000 0.4850 0.4900 161,800 +0.01(+1.03%)
Jun 28, 2016 0.4850 0.4900 0.4800 0.4850 119,020 +0.02(+3.19%)
Jun 27, 2016 0.4800 0.4850 0.4700 0.4700 260,000 -0.01(-2.08%)
Jun 24, 2016 0.4750 0.4900 0.4700 0.4800 271,490 -0.02(-4.00%)
Jun 23, 2016 0.4950 0.5100 0.4950 0.5000 425,265 +0.02(+3.09%)
Jun 22, 2016 0.4800 0.5000 0.4800 0.4850 389,227 +0.01(+1.04%)
Jun 21, 2016 0.4650 0.4800 0.4650 0.4800 108,000 +0.01(+2.13%)
Jun 20, 2016 0.4800 0.4800 0.4700 0.4700 165,452 +0.00(+0.00%)
Jun 17, 2016 0.4800 0.4800 0.4650 0.4700 129,892 +0.00(+0.00%)
Jun 16, 2016 0.4800 0.4800 0.4650 0.4700 228,143 -0.01(-1.05%)
Jun 15, 2016 0.4800 0.4900 0.4750 0.4750 183,935 +0.01(+2.15%)
Jun 14, 2016 0.4700 0.4750 0.4650 0.4650 100,151 -0.01(-2.11%)
Jun 13, 2016 0.4700 0.4900 0.4550 0.4750 405,188 +0.00(+0.00%)
Jun 10, 2016 0.4850 0.4850 0.4650 0.4750 270,006 -0.02(-3.06%)
Jun 09, 2016 0.4900 0.4950 0.4800 0.4900 143,850 -0.01(-2.00%)
Jun 08, 2016 0.4850 0.5100 0.4850 0.5000 226,251 +0.02(+4.17%)
Jun 07, 2016 0.4950 0.4950 0.4750 0.4800 248,569 -0.02(-4.00%)
Jun 06, 2016 0.5100 0.5200 0.4900 0.5000 262,490 +0.01(+1.01%)
Jun 03, 2016 0.4950 0.5000 0.4900 0.4950 367,514 +0.01(+1.02%)
Jun 02, 2016 0.4750 0.4900 0.4750 0.4900 107,173 +0.02(+3.16%)
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.