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, 2015 1.300 1.360 1.230 1.270 269,875 -0.03(-2.31%)
May 28, 2015 1.260 1.310 1.260 1.300 226,423 +0.02(+1.56%)
May 27, 2015 1.260 1.300 1.250 1.280 249,038 +0.00(+0.00%)
May 26, 2015 1.310 1.330 1.270 1.280 382,040 -0.05(-3.76%)
May 25, 2015 1.360 1.380 1.310 1.330 279,363 -0.05(-3.62%)
May 22, 2015 1.380 1.410 1.370 1.380 197,204 -0.03(-2.13%)
May 21, 2015 1.410 1.430 1.400 1.410 145,207 -0.02(-1.40%)
May 20, 2015 1.490 1.510 1.410 1.430 233,997 -0.04(-2.72%)
May 19, 2015 1.450 1.480 1.430 1.470 334,251 -0.03(-2.00%)
May 15, 2015 1.500 1.500 1.500 0 +0.07(+4.90%)
May 14, 2015 1.510 1.530 1.430 1.430 320,831 -0.11(-7.14%)
May 13, 2015 1.560 1.590 1.510 1.540 192,504 -0.02(-1.28%)
May 12, 2015 1.570 1.585 1.510 1.560 410,845 +0.02(+1.30%)
May 11, 2015 1.560 1.560 1.490 1.540 448,989 -0.01(-0.65%)
May 08, 2015 1.600 1.610 1.540 1.550 671,446 +0.00(+0.00%)
May 07, 2015 1.570 1.580 1.480 1.550 791,240 +0.01(+0.65%)
May 06, 2015 1.580 1.640 1.500 1.540 671,165 -0.04(-2.53%)
May 05, 2015 1.690 1.690 1.580 1.580 1,618,574 -0.12(-7.06%)
May 04, 2015 1.520 1.730 1.480 1.700 1,504,312 +0.18(+11.84%)
May 01, 2015 1.450 1.580 1.440 1.520 1,628,425 +0.07(+4.83%)
Apr 30, 2015 1.230 1.450 1.230 1.450 3,005,012 +0.23(+18.85%)
Apr 29, 2015 1.230 1.230 1.200 1.220 421,032 -0.01(-0.81%)
Apr 28, 2015 1.250 1.260 1.190 1.230 469,324 -0.02(-1.60%)
Apr 27, 2015 1.220 1.280 1.200 1.250 1,379,971 +0.10(+8.70%)
Apr 24, 2015 1.080 1.160 1.080 1.150 1,206,599 +0.06(+5.50%)
Apr 23, 2015 1.070 1.100 1.070 1.090 397,886 +0.02(+1.87%)
Apr 22, 2015 1.070 1.070 1.050 1.070 166,147 +0.00(+0.00%)
Apr 21, 2015 1.100 1.100 1.050 1.070 259,595 -0.03(-2.73%)
Apr 20, 2015 1.110 1.120 1.090 1.100 208,231 -0.03(-2.65%)
Apr 17, 2015 1.100 1.130 1.100 1.130 113,458 +0.01(+0.89%)
Apr 16, 2015 1.100 1.120 1.090 1.120 502,880 +0.02(+1.82%)
Apr 15, 2015 1.130 1.130 1.090 1.100 554,583 -0.03(-2.65%)
Apr 14, 2015 1.140 1.140 1.080 1.130 399,503 -0.02(-1.74%)
Apr 13, 2015 1.160 1.175 1.140 1.150 690,661 -0.01(-0.86%)
Apr 10, 2015 1.170 1.190 1.160 1.160 167,025 +0.00(+0.00%)
Apr 09, 2015 1.170 1.190 1.150 1.160 94,575 -0.02(-1.69%)
Apr 08, 2015 1.210 1.210 1.160 1.180 247,301 -0.01(-0.84%)
Apr 07, 2015 1.170 1.210 1.150 1.190 254,023 +0.01(+0.85%)
Apr 06, 2015 1.200 1.210 1.160 1.180 340,803 +0.03(+2.61%)
Apr 02, 2015 1.150 1.150 1.150 0 -0.04(-3.36%)
Apr 01, 2015 1.150 1.190 1.140 1.190 119,395 +0.03(+2.59%)
Mar 31, 2015 1.160 1.180 1.160 1.160 112,246 -0.02(-1.69%)
Mar 30, 2015 1.110 1.190 1.110 1.180 298,350 +0.05(+4.42%)
Mar 27, 2015 1.110 1.140 1.080 1.130 142,220 +0.00(+0.00%)
Mar 26, 2015 1.150 1.150 1.110 1.130 184,460 +0.00(+0.00%)
Mar 25, 2015 1.170 1.210 1.130 1.130 384,214 -0.05(-4.24%)
Mar 24, 2015 1.220 1.220 1.160 1.180 350,858 -0.04(-3.28%)
Mar 23, 2015 1.240 1.280 1.210 1.220 389,626 -0.03(-2.40%)
Mar 20, 2015 1.160 1.250 1.130 1.250 405,607 +0.13(+11.61%)
Mar 19, 2015 1.160 1.175 1.110 1.120 245,496 -0.03(-2.61%)
Mar 18, 2015 1.150 1.160 1.110 1.150 137,014 +0.01(+0.88%)
Mar 17, 2015 1.120 1.160 1.120 1.140 80,732 +0.00(+0.00%)
Mar 16, 2015 1.170 1.180 1.110 1.140 227,716 -0.01(-0.87%)
Mar 13, 2015 1.130 1.160 1.130 1.150 64,788 +0.01(+0.88%)
Mar 12, 2015 1.180 1.180 1.140 1.140 96,982 +0.03(+2.70%)
Mar 11, 2015 1.130 1.140 1.090 1.110 157,863 -0.01(-0.89%)
Mar 10, 2015 1.200 1.200 1.120 1.120 247,489 -0.11(-8.94%)
Mar 09, 2015 1.230 1.230 1.160 1.230 240,725 +0.04(+3.36%)
Mar 06, 2015 1.230 1.230 1.160 1.190 311,310 -0.05(-4.03%)
Mar 05, 2015 1.210 1.260 1.210 1.240 143,236 +0.00(+0.00%)
Mar 04, 2015 1.260 1.220 1.240 168,609 -0.01(-0.80%)
Mar 03, 2015 1.290 1.290 1.240 1.250 246,992 -0.04(-3.10%)
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.