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 (%)
Oct 31, 2012 4.000 4.080 3.990 4.040 326,648 +0.05(+1.25%)
Oct 30, 2012 3.850 4.000 3.830 3.990 327,138 +0.14(+3.64%)
Oct 29, 2012 4.000 4.000 3.850 3.850 101,683 -0.15(-3.75%)
Oct 26, 2012 3.980 4.060 3.980 4.000 106,132 -0.01(-0.25%)
Oct 25, 2012 4.050 4.050 3.970 4.010 161,104 +0.02(+0.50%)
Oct 24, 2012 3.940 4.040 3.940 3.990 263,192 +0.06(+1.53%)
Oct 23, 2012 3.890 3.980 3.800 3.930 258,545 -0.05(-1.26%)
Oct 19, 2012 3.950 4.030 3.910 3.980 711,506 -0.03(-0.75%)
Oct 18, 2012 4.020 4.080 4.000 4.010 166,417 -0.05(-1.23%)
Oct 17, 2012 4.100 4.190 4.000 4.060 484,227 +0.00(+0.00%)
Oct 16, 2012 3.930 4.150 3.920 4.060 954,134 +0.19(+4.91%)
Oct 15, 2012 3.760 3.920 3.750 3.870 683,610 +0.12(+3.20%)
Oct 12, 2012 3.800 3.830 3.730 3.750 338,489 -0.10(-2.60%)
Oct 11, 2012 3.760 3.880 3.760 3.850 899,685 +0.13(+3.49%)
Oct 10, 2012 3.700 3.780 3.690 3.720 360,439 +0.02(+0.54%)
Oct 09, 2012 3.740 3.740 3.520 3.700 579,572 -0.09(-2.37%)
Oct 05, 2012 3.790 3.790 3.790 0 +0.44(+13.13%)
Oct 04, 2012 3.390 3.390 3.300 3.350 1,556,577 +0.01(+0.30%)
Oct 03, 2012 3.360 3.400 3.330 3.340 282,278 +0.00(+0.00%)
Oct 02, 2012 3.370 3.420 3.270 3.340 192,495 -0.03(-0.89%)
Oct 01, 2012 3.400 3.490 3.370 3.370 355,337 +0.00(+0.00%)
Sep 28, 2012 3.400 3.400 3.310 3.370 203,631 -0.03(-0.88%)
Sep 27, 2012 3.310 3.440 3.310 3.400 505,899 +0.15(+4.62%)
Sep 26, 2012 3.290 3.320 3.140 3.250 330,178 -0.03(-0.91%)
Sep 25, 2012 3.330 3.450 3.270 3.280 297,626 -0.03(-0.91%)
Sep 24, 2012 3.350 3.430 3.260 3.310 257,129 -0.04(-1.19%)
Sep 21, 2012 3.400 3.490 3.280 3.350 473,088 +0.02(+0.60%)
Sep 20, 2012 3.340 3.390 3.160 3.330 229,253 -0.10(-2.92%)
Sep 19, 2012 3.420 3.500 3.390 3.430 651,415 +0.04(+1.18%)
Sep 18, 2012 3.360 3.420 3.290 3.390 792,668 -0.05(-1.45%)
Sep 17, 2012 3.600 3.600 3.400 3.440 1,636,452 -0.29(-7.77%)
Sep 14, 2012 3.580 3.790 3.580 3.730 1,140,469 +0.22(+6.27%)
Sep 13, 2012 3.240 3.540 3.170 3.510 724,413 +0.27(+8.33%)
Sep 12, 2012 3.200 3.260 3.130 3.240 802,988 +0.06(+1.89%)
Sep 11, 2012 3.150 3.290 3.150 3.180 432,040 +0.05(+1.60%)
Sep 10, 2012 3.380 3.380 3.130 3.130 488,554 -0.25(-7.40%)
Sep 07, 2012 3.180 3.450 3.060 3.380 2,286,423 +0.33(+10.82%)
Sep 06, 2012 2.720 3.050 2.720 3.050 2,234,459 +0.36(+13.38%)
Sep 05, 2012 2.610 2.710 2.580 2.690 485,224 +0.08(+3.07%)
Sep 04, 2012 2.700 2.700 2.510 2.610 630,094 -0.01(-0.38%)
Aug 31, 2012 2.620 2.620 2.620 0 +0.08(+3.15%)
Aug 30, 2012 2.670 2.700 2.530 2.540 1,677,020 -0.15(-5.58%)
Aug 29, 2012 2.740 2.740 2.670 2.690 227,519 -0.06(-2.18%)
Aug 27, 2012 2.800 2.820 2.730 2.750 360,312 -0.05(-1.79%)
Aug 24, 2012 2.580 2.800 2.510 2.800 1,463,072 +0.22(+8.53%)
Aug 23, 2012 2.610 2.660 2.550 2.580 602,978 +0.00(+0.00%)
Aug 22, 2012 2.600 2.600 2.430 2.580 2,751,376 -0.05(-1.90%)
Aug 21, 2012 2.750 2.830 2.590 2.630 1,042,810 -0.11(-4.01%)
Aug 20, 2012 2.770 2.800 2.720 2.740 210,787 -0.06(-2.14%)
Aug 17, 2012 2.800 2.830 2.760 2.800 295,358 -0.03(-1.06%)
Aug 16, 2012 2.780 2.840 2.750 2.830 436,456 +0.05(+1.80%)
Aug 15, 2012 2.680 2.840 2.670 2.780 353,954 +0.10(+3.73%)
Aug 14, 2012 2.790 2.820 2.660 2.680 930,473 -0.16(-5.63%)
Aug 13, 2012 2.870 2.950 2.800 2.840 328,192 +0.00(+0.00%)
Aug 11, 2012 2.980 3.010 2.840 2.840 495,289 +0.00(+0.00%)
Aug 10, 2012 2.980 3.010 2.840 2.840 495,289 -0.16(-5.33%)
Aug 09, 2012 3.000 3.000 2.950 3.000 223,064 +0.00(+0.00%)
Aug 08, 2012 3.080 3.120 2.980 3.000 665,141 -0.10(-3.23%)
Aug 07, 2012 3.130 3.160 3.070 3.100 522,190 +0.05(+1.64%)
Aug 03, 2012 3.050 3.050 3.050 0 +0.02(+0.66%)
Aug 02, 2012 3.060 3.260 3.020 3.030 180,831 -0.14(-4.42%)
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.