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 (%)
Sep 30, 2020 0.9200 1.050 0.9200 1.050 920,650 +0.11(+11.70%)
Sep 29, 2020 0.9600 0.9700 0.9200 0.9400 189,797 -0.03(-3.09%)
Sep 28, 2020 0.9500 0.9900 0.9500 0.9700 288,394 +0.04(+4.30%)
Sep 25, 2020 0.9100 0.9300 0.9100 0.9300 169,078 +0.02(+2.20%)
Sep 24, 2020 0.9100 0.9300 0.8800 0.9100 1,326,235 -0.02(-2.15%)
Sep 23, 2020 1.040 1.050 0.9000 0.9300 1,282,804 -0.14(-13.08%)
Sep 22, 2020 1.100 1.130 1.040 1.070 520,485 +0.00(+0.00%)
Sep 21, 2020 1.090 1.120 1.050 1.070 662,583 -0.11(-9.32%)
Sep 18, 2020 1.080 1.190 1.080 1.180 942,690 +0.10(+9.26%)
Sep 17, 2020 1.030 1.100 1.020 1.080 487,765 +0.01(+0.93%)
Sep 16, 2020 1.050 1.080 1.010 1.070 636,862 +0.05(+4.90%)
Sep 15, 2020 1.080 1.100 1.010 1.020 536,890 -0.05(-4.67%)
Sep 14, 2020 1.060 1.100 1.050 1.070 700,197 +0.03(+2.88%)
Sep 11, 2020 0.9600 1.070 0.9600 1.040 973,114 +0.06(+6.12%)
Sep 10, 2020 0.9500 1.010 0.9500 0.9800 1,063,952 +0.03(+3.16%)
Sep 09, 2020 0.8900 0.9600 0.8900 0.9500 814,887 +0.06(+6.74%)
Sep 08, 2020 0.8400 0.9100 0.8200 0.8900 1,021,339 +0.06(+7.23%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Sep 03, 2020 0.8600 0.8600 0.8000 0.8200 233,560 -0.03(-3.53%)
Sep 02, 2020 0.8700 0.8700 0.8400 0.8500 108,971 -0.01(-1.16%)
Sep 01, 2020 0.8600 0.8700 0.8500 0.8600 473,418 +0.00(+0.00%)
Aug 31, 2020 0.8500 0.8600 0.8200 0.8600 390,904 +0.03(+3.61%)
Aug 28, 2020 0.8200 0.8600 0.8100 0.8300 402,219 +0.03(+3.75%)
Aug 27, 2020 0.8200 0.8300 0.7900 0.8000 185,800 -0.02(-2.44%)
Aug 26, 2020 0.8200 0.8300 0.8100 0.8200 75,765 +0.02(+2.50%)
Aug 25, 2020 0.8200 0.8300 0.8000 0.8000 100,791 -0.02(-2.44%)
Aug 24, 2020 0.8400 0.8500 0.8200 0.8200 248,855 -0.01(-1.20%)
Aug 21, 2020 0.8700 0.8700 0.8300 0.8300 172,054 -0.06(-6.74%)
Aug 20, 2020 0.8100 0.9000 0.8100 0.8900 706,193 +0.06(+7.23%)
Aug 19, 2020 0.7800 0.8400 0.7800 0.8300 771,791 +0.05(+6.41%)
Aug 18, 2020 0.7500 0.7800 0.7500 0.7800 229,623 +0.03(+4.00%)
Aug 17, 2020 0.7400 0.7600 0.7400 0.7500 165,079 +0.02(+2.74%)
Aug 14, 2020 0.7400 0.7400 0.7300 0.7300 47,989 +0.00(+0.00%)
Aug 13, 2020 0.7300 0.7400 0.7200 0.7300 91,065 +0.00(+0.00%)
Aug 12, 2020 0.7300 0.7600 0.7300 0.7300 166,040 -0.01(-1.35%)
Aug 11, 2020 0.7500 0.7500 0.7300 0.7400 206,894 -0.01(-1.33%)
Aug 10, 2020 0.7500 0.7600 0.7300 0.7500 559,536 +0.01(+1.35%)
Aug 07, 2020 0.7300 0.7400 0.7100 0.7400 366,603 -0.01(-1.33%)
Aug 06, 2020 0.7500 0.7700 0.7400 0.7500 270,825 +0.00(+0.00%)
Aug 05, 2020 0.7700 0.8000 0.7300 0.7500 532,535 +0.00(+0.00%)
Aug 04, 2020 0.7200 0.7500 0.7200 0.7500 482,512 +0.05(+7.14%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 30, 2020 0.7300 0.7300 0.6900 0.7200 394,738 -0.02(-2.70%)
Jul 29, 2020 0.7300 0.7700 0.7200 0.7400 1,188,321 +0.02(+2.78%)
Jul 28, 2020 0.7100 0.7200 0.7000 0.7200 228,205 +0.00(+0.00%)
Jul 27, 2020 0.6800 0.7200 0.6800 0.7200 371,137 +0.04(+5.88%)
Jul 24, 2020 0.7000 0.7000 0.6700 0.6800 181,438 -0.02(-2.86%)
Jul 23, 2020 0.7200 0.7300 0.6900 0.7000 169,496 -0.02(-2.78%)
Jul 22, 2020 0.7200 0.7300 0.6900 0.7200 219,706 +0.01(+1.41%)
Jul 21, 2020 0.6900 0.7200 0.6800 0.7100 245,009 +0.04(+5.97%)
Jul 20, 2020 0.6800 0.6800 0.6500 0.6700 226,308 -0.01(-1.47%)
Jul 17, 2020 0.6700 0.7000 0.6700 0.6800 219,591 +0.00(+0.00%)
Jul 16, 2020 0.7000 0.7000 0.6400 0.6800 238,857 -0.03(-4.23%)
Jul 15, 2020 0.7400 0.7400 0.7000 0.7100 84,448 -0.02(-2.74%)
Jul 14, 2020 0.7200 0.7400 0.6900 0.7300 453,711 -0.02(-2.67%)
Jul 13, 2020 0.7500 0.8000 0.7200 0.7500 812,730 +0.02(+2.74%)
Jul 10, 2020 0.7000 0.7400 0.7000 0.7300 427,126 +0.03(+4.29%)
Jul 09, 2020 0.7200 0.7400 0.7000 0.7000 309,883 -0.01(-1.41%)
Jul 08, 2020 0.6600 0.7100 0.6600 0.7100 448,510 +0.05(+7.58%)
Jul 07, 2020 0.6500 0.6800 0.6500 0.6600 250,423 +0.00(+0.00%)
Jul 06, 2020 0.6400 0.6600 0.6400 0.6600 235,121 +0.03(+4.76%)
Jul 03, 2020 0.6300 0.6400 0.6200 0.6300 67,234 -0.01(-1.56%)
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.