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, 2015 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Jul 30, 2015 0.8400 0.8400 0.7700 0.7800 418,876 -0.07(-8.24%)
Jul 29, 2015 0.8400 0.8500 0.8100 0.8500 373,445 +0.03(+3.66%)
Jul 28, 2015 0.8100 0.8600 0.8100 0.8200 293,550 +0.02(+2.50%)
Jul 27, 2015 0.8400 0.8400 0.7500 0.8000 422,244 -0.03(-3.61%)
Jul 24, 2015 0.8600 0.8600 0.8000 0.8300 401,746 -0.03(-3.49%)
Jul 23, 2015 0.9000 0.9200 0.8400 0.8600 373,978 -0.04(-4.44%)
Jul 22, 2015 0.9000 0.9100 0.8600 0.9000 244,896 +0.01(+1.12%)
Jul 21, 2015 0.9100 0.9400 0.8800 0.8900 624,985 -0.01(-1.11%)
Jul 20, 2015 0.9600 0.9600 0.8900 0.9000 450,445 -0.09(-9.09%)
Jul 17, 2015 1.060 1.060 0.9900 0.9900 266,820 -0.05(-4.81%)
Jul 16, 2015 1.080 1.080 1.040 1.040 127,650 -0.04(-3.70%)
Jul 15, 2015 1.060 1.090 1.060 1.080 353,333 +0.01(+0.93%)
Jul 14, 2015 1.060 1.080 1.040 1.070 336,985 +0.00(+0.00%)
Jul 13, 2015 1.030 1.100 0.9900 1.070 467,495 +0.08(+8.08%)
Jul 10, 2015 1.020 1.020 0.9800 0.9900 394,078 -0.01(-1.00%)
Jul 09, 2015 0.9900 1.015 0.9700 1.000 862,015 +0.07(+7.53%)
Jul 08, 2015 1.040 1.070 0.9300 0.9300 1,463,368 -0.11(-10.58%)
Jul 07, 2015 1.090 1.090 1.030 1.040 1,529,610 -0.05(-4.59%)
Jul 06, 2015 1.130 1.140 1.080 1.090 337,487 -0.08(-6.84%)
Jul 03, 2015 1.150 1.170 1.110 1.170 66,200 +0.03(+2.63%)
Jul 02, 2015 1.170 1.180 1.140 1.140 138,202 -0.02(-1.72%)
Jun 30, 2015 1.160 1.160 1.160 0 -0.01(-0.85%)
Jun 29, 2015 1.180 1.240 1.160 1.170 270,448 -0.05(-4.10%)
Jun 26, 2015 1.220 1.270 1.210 1.220 178,111 -0.03(-2.40%)
Jun 25, 2015 1.230 1.270 1.210 1.250 572,629 +0.03(+2.46%)
Jun 24, 2015 1.130 1.230 1.130 1.220 587,693 +0.08(+7.02%)
Jun 23, 2015 1.140 1.140 1.120 1.140 103,409 +0.04(+3.64%)
Jun 22, 2015 1.140 1.140 1.100 1.100 433,868 -0.05(-4.35%)
Jun 19, 2015 1.170 1.170 1.130 1.150 662,802 -0.02(-1.71%)
Jun 18, 2015 1.210 1.220 1.170 1.170 310,065 -0.01(-0.85%)
Jun 17, 2015 1.170 1.210 1.170 1.180 277,313 +0.00(+0.00%)
Jun 16, 2015 1.220 1.220 1.180 1.180 194,298 -0.04(-3.28%)
Jun 15, 2015 1.250 1.260 1.220 1.220 172,715 -0.07(-5.43%)
Jun 12, 2015 1.250 1.290 1.240 1.290 39,312 +0.04(+3.20%)
Jun 11, 2015 1.290 1.295 1.240 1.250 88,901 -0.05(-3.85%)
Jun 10, 2015 1.290 1.330 1.280 1.300 150,572 +0.04(+3.17%)
Jun 09, 2015 1.250 1.280 1.240 1.260 112,736 +0.01(+0.80%)
Jun 08, 2015 1.300 1.300 1.250 1.250 56,628 -0.02(-1.57%)
Jun 05, 2015 1.260 1.280 1.240 1.270 117,094 +0.01(+0.79%)
Jun 04, 2015 1.280 1.280 1.250 1.260 44,376 -0.02(-1.56%)
Jun 03, 2015 1.320 1.340 1.250 1.280 276,875 -0.03(-2.29%)
Jun 02, 2015 1.240 1.320 1.240 1.310 173,072 +0.08(+6.50%)
Jun 01, 2015 1.250 1.260 1.220 1.230 105,402 -0.04(-3.15%)
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%)
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.