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 31, 2016 0.4800 0.4900 0.4750 0.4800 103,495 +0.01(+1.05%)
May 30, 2016 0.4800 0.4900 0.4700 0.4750 108,800 +0.01(+1.06%)
May 27, 2016 0.4700 0.4750 0.4650 0.4700 191,319 +0.00(+0.00%)
May 26, 2016 0.4650 0.4750 0.4650 0.4700 130,975 +0.01(+2.17%)
May 25, 2016 0.4550 0.4700 0.4500 0.4600 210,100 +0.00(+0.00%)
May 24, 2016 0.4650 0.4700 0.4500 0.4600 112,682 +0.00(+0.00%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
May 19, 2016 0.4600 0.4650 0.4500 0.4550 223,700 -0.01(-2.15%)
May 18, 2016 0.4800 0.4850 0.4600 0.4650 270,335 -0.01(-3.12%)
May 17, 2016 0.4800 0.4900 0.4700 0.4800 163,619 +0.01(+2.13%)
May 16, 2016 0.4700 0.4800 0.4650 0.4700 179,360 +0.01(+2.17%)
May 13, 2016 0.4900 0.4900 0.4600 0.4600 284,384 -0.01(-3.16%)
May 12, 2016 0.4900 0.5000 0.4700 0.4750 300,910 -0.02(-3.06%)
May 11, 2016 0.5000 0.5100 0.4800 0.4900 323,780 +0.00(+0.00%)
May 10, 2016 0.4750 0.5100 0.4650 0.4900 496,877 +0.02(+3.16%)
May 09, 2016 0.4900 0.4900 0.4700 0.4750 622,838 -0.04(-6.86%)
May 06, 2016 0.5200 0.5300 0.5000 0.5100 476,150 +0.00(+0.00%)
May 05, 2016 0.5500 0.5500 0.5100 0.5100 488,049 -0.04(-7.27%)
May 04, 2016 0.5600 0.5600 0.5300 0.5500 433,366 -0.01(-1.79%)
May 03, 2016 0.5900 0.5900 0.5600 0.5600 342,400 -0.03(-5.08%)
May 02, 2016 0.6400 0.6500 0.5900 0.5900 728,538 -0.01(-1.67%)
Apr 29, 2016 0.6100 0.6300 0.5900 0.6000 608,471 +0.03(+5.26%)
Apr 28, 2016 0.5700 0.6000 0.5600 0.5700 445,037 +0.00(+0.00%)
Apr 27, 2016 0.5600 0.5700 0.5500 0.5700 479,570 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5800 0.5500 0.5700 187,558 +0.02(+3.64%)
Apr 25, 2016 0.6000 0.6000 0.5400 0.5500 420,483 -0.03(-5.17%)
Apr 22, 2016 0.6100 0.6200 0.5800 0.5800 485,348 +0.00(+0.00%)
Apr 21, 2016 0.6100 0.6300 0.5800 0.5800 693,829 +0.01(+1.75%)
Apr 20, 2016 0.5900 0.6500 0.5700 0.5700 1,394,360 -0.02(-3.39%)
Apr 19, 2016 0.5200 0.6000 0.5200 0.5900 1,317,478 +0.09(+18.00%)
Apr 18, 2016 0.4950 0.5200 0.4900 0.5000 768,893 +0.01(+2.04%)
Apr 15, 2016 0.4950 0.5000 0.4900 0.4900 264,405 -0.01(-1.01%)
Apr 14, 2016 0.5200 0.5200 0.4900 0.4950 350,731 -0.03(-4.81%)
Apr 13, 2016 0.5000 0.5200 0.4950 0.5200 807,166 +0.02(+4.00%)
Apr 12, 2016 0.5000 0.5100 0.4900 0.5000 821,398 +0.01(+2.04%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 261,806 +0.01(+2.08%)
Apr 08, 2016 0.4850 0.4900 0.4800 0.4800 165,640 +0.02(+4.35%)
Apr 07, 2016 0.4700 0.4950 0.4600 0.4600 504,215 -0.04(-8.00%)
Apr 06, 2016 0.4900 0.5000 0.4800 0.5000 338,650 +0.01(+2.04%)
Apr 05, 2016 0.4950 0.4950 0.4850 0.4900 164,571 -0.01(-1.01%)
Apr 04, 2016 0.5300 0.5300 0.4950 0.4950 699,040 -0.04(-6.60%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5300 126,105 +0.02(+3.92%)
Mar 31, 2016 0.5300 0.5300 0.5100 0.5100 251,518 -0.02(-3.77%)
Mar 30, 2016 0.5300 0.5400 0.5200 0.5300 235,732 +0.01(+1.92%)
Mar 29, 2016 0.5700 0.5700 0.5200 0.5200 579,259 -0.06(-10.34%)
Mar 28, 2016 0.5700 0.5800 0.5700 0.5800 36,455 +0.01(+1.75%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Mar 23, 2016 0.5800 0.5900 0.5400 0.5500 456,355 -0.06(-9.84%)
Mar 22, 2016 0.6000 0.6200 0.5900 0.6100 164,246 +0.00(+0.00%)
Mar 21, 2016 0.6300 0.6300 0.5800 0.6100 230,310 -0.01(-1.61%)
Mar 18, 2016 0.6200 0.6400 0.6200 0.6200 150,873 -0.01(-1.59%)
Mar 17, 2016 0.6200 0.6300 0.6000 0.6300 284,157 +0.01(+1.61%)
Mar 16, 2016 0.5500 0.6200 0.5500 0.6200 219,672 +0.06(+10.71%)
Mar 15, 2016 0.5800 0.5800 0.5400 0.5600 224,082 -0.02(-3.45%)
Mar 14, 2016 0.6200 0.6300 0.5800 0.5800 318,037 -0.05(-7.94%)
Mar 11, 2016 0.6000 0.6400 0.6000 0.6300 138,825 +0.03(+5.00%)
Mar 10, 2016 0.6000 0.6000 0.5700 0.6000 114,790 +0.00(+0.00%)
Mar 09, 2016 0.6000 0.6000 0.5800 0.6000 158,443 -0.01(-1.64%)
Mar 08, 2016 0.5900 0.6100 0.5400 0.6100 626,190 -0.01(-1.61%)
Mar 07, 2016 0.6300 0.6400 0.6000 0.6200 622,968 -0.02(-3.13%)
Mar 04, 2016 0.6800 0.6900 0.6400 0.6400 478,629 -0.02(-3.03%)
Mar 03, 2016 0.6000 0.6900 0.6000 0.6600 1,313,984 +0.07(+11.86%)
Mar 02, 2016 0.5200 0.6000 0.5100 0.5900 1,327,011 +0.09(+18.00%)
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.