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 (%)
Jan 31, 2018 1.280 1.300 1.260 1.260 569,460 +0.00(+0.00%)
Jan 30, 2018 1.300 1.300 1.240 1.260 1,024,298 -0.06(-4.55%)
Jan 29, 2018 1.310 1.320 1.280 1.320 444,666 +0.01(+0.76%)
Jan 26, 2018 1.330 1.335 1.290 1.310 267,791 +0.00(+0.00%)
Jan 25, 2018 1.390 1.400 1.290 1.310 802,073 -0.05(-3.68%)
Jan 24, 2018 1.310 1.360 1.310 1.360 535,066 +0.05(+3.82%)
Jan 23, 2018 1.340 1.340 1.290 1.310 570,372 -0.06(-4.38%)
Jan 22, 2018 1.400 1.410 1.330 1.370 351,683 -0.03(-2.14%)
Jan 19, 2018 1.440 1.440 1.390 1.400 206,757 +0.01(+0.72%)
Jan 18, 2018 1.430 1.440 1.340 1.390 539,429 -0.04(-2.80%)
Jan 17, 2018 1.430 1.440 1.420 1.430 240,205 +0.00(+0.00%)
Jan 16, 2018 1.480 1.490 1.430 1.430 265,918 -0.08(-5.30%)
Jan 15, 2018 1.490 1.530 1.470 1.510 293,327 +0.03(+2.03%)
Jan 12, 2018 1.480 1.490 1.450 1.480 223,861 +0.00(+0.00%)
Jan 11, 2018 1.540 1.540 1.460 1.480 290,720 -0.03(-1.99%)
Jan 10, 2018 1.500 1.520 1.450 1.510 604,260 +0.04(+3.07%)
Jan 09, 2018 1.550 1.580 1.430 1.465 643,565 -0.10(-6.69%)
Jan 08, 2018 1.570 1.600 1.550 1.570 335,919 +0.00(+0.00%)
Jan 05, 2018 1.620 1.620 1.560 1.570 306,644 -0.03(-1.88%)
Jan 04, 2018 1.570 1.610 1.570 1.600 582,522 +0.03(+1.91%)
Jan 03, 2018 1.530 1.570 1.520 1.570 541,205 +0.05(+3.29%)
Jan 02, 2018 1.550 1.530 1.500 1.520 402,929 -0.01(-0.65%)
Dec 29, 2017 1.530 1.530 1.530 0 -0.06(-3.77%)
Dec 28, 2017 1.500 1.620 1.490 1.590 1,242,259 +0.12(+8.16%)
Dec 27, 2017 1.410 1.510 1.410 1.470 570,285 +0.03(+2.08%)
Dec 22, 2017 1.470 1.470 1.400 1.440 283,943 -0.02(-1.37%)
Dec 21, 2017 1.460 1.480 1.440 1.460 316,548 +0.01(+0.69%)
Dec 20, 2017 1.460 1.490 1.440 1.450 428,001 +0.04(+2.84%)
Dec 19, 2017 1.470 1.470 1.400 1.410 298,478 -0.06(-4.08%)
Dec 18, 2017 1.510 1.510 1.470 1.470 434,205 -0.02(-1.34%)
Dec 15, 2017 1.480 1.490 1.450 1.490 443,137 +0.05(+3.47%)
Dec 14, 2017 1.420 1.470 1.420 1.440 545,856 +0.02(+1.41%)
Dec 13, 2017 1.340 1.420 1.340 1.420 322,068 +0.09(+6.77%)
Dec 12, 2017 1.350 1.370 1.330 1.330 261,206 -0.02(-1.48%)
Dec 11, 2017 1.360 1.360 1.340 1.350 278,371 +0.01(+0.75%)
Dec 08, 2017 1.320 1.370 1.320 1.340 300,544 +0.03(+2.29%)
Dec 07, 2017 1.360 1.370 1.310 1.310 617,045 -0.09(-6.43%)
Dec 06, 2017 1.420 1.430 1.380 1.400 402,037 -0.03(-2.10%)
Dec 05, 2017 1.480 1.480 1.400 1.430 1,103,314 -0.09(-5.92%)
Dec 04, 2017 1.510 1.510 1.500 1.520 492,235 +0.01(+0.66%)
Dec 01, 2017 1.540 1.520 1.480 1.510 285,654 -0.01(-0.66%)
Nov 30, 2017 1.520 1.540 1.510 1.520 111,826 +0.01(+0.66%)
Nov 29, 2017 1.530 1.540 1.470 1.510 423,445 -0.02(-1.31%)
Nov 28, 2017 1.590 1.590 1.510 1.530 468,297 -0.08(-4.97%)
Nov 27, 2017 1.680 1.690 1.600 1.610 241,163 -0.08(-4.73%)
Nov 24, 2017 1.610 1.690 1.600 1.690 480,108 +0.09(+5.62%)
Nov 23, 2017 1.600 1.610 1.580 1.600 211,720 +0.04(+2.56%)
Nov 22, 2017 1.510 1.590 1.460 1.560 1,114,977 +0.07(+4.70%)
Nov 21, 2017 1.500 1.550 1.490 1.490 909,187 -0.02(-1.32%)
Nov 20, 2017 1.600 1.620 1.515 1.510 968,122 -0.10(-6.21%)
Nov 17, 2017 1.650 1.670 1.570 1.610 856,344 -0.03(-1.83%)
Nov 16, 2017 1.660 1.700 1.630 1.640 234,222 -0.03(-1.80%)
Nov 15, 2017 1.680 1.680 1.510 1.670 375,418 -0.05(-2.91%)
Nov 14, 2017 1.850 1.850 1.720 1.720 337,979 -0.13(-7.03%)
Nov 13, 2017 1.760 1.850 1.740 1.850 399,349 +0.11(+6.32%)
Nov 10, 2017 1.710 1.740 1.700 1.740 240,381 -0.02(-1.14%)
Nov 09, 2017 1.750 1.760 1.720 1.760 178,695 -0.03(-1.68%)
Nov 08, 2017 1.740 1.790 1.720 1.790 325,070 +0.05(+2.87%)
Nov 07, 2017 1.750 1.750 1.690 1.740 324,974 -0.02(-1.14%)
Nov 06, 2017 1.680 1.840 1.670 1.760 1,434,714 +0.12(+7.32%)
Nov 03, 2017 1.670 1.670 1.610 1.640 230,532 -0.01(-0.61%)
Nov 02, 2017 1.630 1.680 1.630 1.650 377,075 +0.03(+1.85%)
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.