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 (%)
Sep 30, 2016 0.4700 0.4800 0.4700 0.4800 55,330 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4800 0.4700 0.4700 21,520 +0.00(+0.00%)
Sep 28, 2016 0.4600 0.4700 0.4600 0.4700 21,900 +0.01(+2.17%)
Sep 27, 2016 0.4700 0.4750 0.4550 0.4600 48,123 -0.01(-2.13%)
Sep 26, 2016 0.4700 0.4700 0.4600 0.4700 85,300 +0.00(+0.00%)
Sep 23, 2016 0.4700 0.4800 0.4700 0.4700 27,500 -0.01(-1.05%)
Sep 22, 2016 0.4650 0.4850 0.4600 0.4750 324,771 +0.02(+5.56%)
Sep 21, 2016 0.4550 0.4650 0.4500 0.4500 57,760 -0.02(-3.23%)
Sep 20, 2016 0.4500 0.4650 0.4500 0.4650 100,700 +0.01(+1.09%)
Sep 19, 2016 0.4500 0.4700 0.4500 0.4600 99,200 +0.01(+1.10%)
Sep 16, 2016 0.4650 0.4700 0.4550 0.4550 31,500 -0.01(-2.15%)
Sep 15, 2016 0.4750 0.4750 0.4550 0.4650 51,190 +0.00(+0.00%)
Sep 14, 2016 0.4650 0.4700 0.4500 0.4650 77,123 +0.02(+4.49%)
Sep 13, 2016 0.4500 0.4600 0.4400 0.4450 167,150 -0.01(-2.20%)
Sep 12, 2016 0.4650 0.4700 0.4450 0.4550 183,101 -0.01(-3.19%)
Sep 09, 2016 0.4700 0.4800 0.4600 0.4700 187,856 -0.01(-2.08%)
Sep 08, 2016 0.4850 0.4850 0.4700 0.4800 126,037 -0.01(-2.04%)
Sep 07, 2016 0.4900 0.4900 0.4750 0.4900 104,700 +0.00(+0.00%)
Sep 06, 2016 0.4700 0.5100 0.4700 0.4900 317,261 +0.03(+6.52%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Sep 01, 2016 0.4450 0.4600 0.4350 0.4450 188,700 +0.01(+2.30%)
Aug 31, 2016 0.4350 0.4450 0.4250 0.4350 376,308 +0.00(+0.00%)
Aug 30, 2016 0.4750 0.4750 0.4000 0.4350 543,950 -0.04(-8.42%)
Aug 29, 2016 0.4750 0.4800 0.4700 0.4750 155,544 -0.01(-1.04%)
Aug 26, 2016 0.4900 0.4950 0.4700 0.4800 82,080 +0.00(+0.00%)
Aug 25, 2016 0.4800 0.4900 0.4700 0.4800 199,994 +0.00(+0.00%)
Aug 24, 2016 0.4950 0.5000 0.4800 0.4800 313,457 -0.02(-4.00%)
Aug 23, 2016 0.5100 0.5100 0.5000 0.5000 133,502 -0.01(-1.96%)
Aug 22, 2016 0.5200 0.5200 0.5000 0.5100 271,315 -0.02(-3.77%)
Aug 19, 2016 0.5200 0.5300 0.5200 0.5300 19,620 +0.01(+1.92%)
Aug 18, 2016 0.5200 0.5200 0.5100 0.5200 160,295 +0.01(+1.96%)
Aug 17, 2016 0.5200 0.5200 0.5100 0.5100 29,302 -0.01(-1.92%)
Aug 16, 2016 0.5000 0.5200 0.5000 0.5200 254,350 +0.02(+4.00%)
Aug 15, 2016 0.4950 0.5100 0.4950 0.5000 206,600 -0.01(-1.96%)
Aug 12, 2016 0.5000 0.5100 0.4900 0.5100 395,573 +0.02(+3.03%)
Aug 11, 2016 0.5100 0.5100 0.4950 0.4950 388,880 -0.01(-1.00%)
Aug 10, 2016 0.5100 0.5200 0.5000 0.5000 273,580 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5200 0.5000 0.5000 386,522 -0.02(-3.85%)
Aug 08, 2016 0.5200 0.5300 0.5200 0.5200 334,075 +0.00(+0.00%)
Aug 05, 2016 0.5400 0.5400 0.5200 0.5200 259,777 -0.01(-1.89%)
Aug 04, 2016 0.5400 0.5400 0.5200 0.5300 141,730 -0.02(-3.64%)
Aug 03, 2016 0.5300 0.5500 0.5100 0.5500 183,298 +0.01(+1.85%)
Aug 02, 2016 0.5200 0.5400 0.5100 0.5400 483,953 +0.01(+1.89%)
Jul 29, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 28, 2016 0.5500 0.5500 0.5300 0.5400 180,390 +0.00(+0.00%)
Jul 27, 2016 0.5800 0.5800 0.5300 0.5400 655,873 -0.02(-3.57%)
Jul 26, 2016 0.5600 0.5700 0.5500 0.5600 102,170 +0.01(+1.82%)
Jul 25, 2016 0.5600 0.5800 0.5500 0.5500 161,908 -0.02(-3.51%)
Jul 22, 2016 0.5500 0.5700 0.5400 0.5700 219,050 +0.01(+1.79%)
Jul 21, 2016 0.5600 0.5600 0.5500 0.5600 84,458 +0.01(+1.82%)
Jul 20, 2016 0.5700 0.5700 0.5400 0.5500 237,552 -0.02(-3.51%)
Jul 19, 2016 0.5600 0.5700 0.5500 0.5700 364,897 +0.00(+0.00%)
Jul 18, 2016 0.5600 0.5700 0.5600 0.5700 166,374 +0.00(+0.00%)
Jul 15, 2016 0.5700 0.5900 0.5700 0.5700 438,210 +0.01(+1.79%)
Jul 14, 2016 0.5900 0.5900 0.5600 0.5600 879,937 -0.03(-5.08%)
Jul 13, 2016 0.6100 0.6200 0.5700 0.5900 1,912,470 -0.01(-1.67%)
Jul 12, 2016 0.6200 0.6400 0.5900 0.6000 1,162,775 +0.01(+1.69%)
Jul 11, 2016 0.5900 0.6400 0.5800 0.5900 947,274 +0.03(+5.36%)
Jul 08, 2016 0.5700 0.5100 0.5600 469,265 +0.05(+9.80%)
Jul 07, 2016 0.5300 0.5400 0.5100 0.5100 186,480 -0.01(-1.92%)
Jul 05, 2016 0.5600 0.5600 0.5100 0.5200 273,743 -0.03(-5.45%)
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.