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, 2017 1.520 1.560 1.510 1.560 110,025 +0.03(+1.96%)
Oct 30, 2017 1.470 1.540 1.440 1.530 258,396 +0.03(+2.00%)
Oct 27, 2017 1.500 1.540 1.470 1.500 518,564 -0.05(-3.23%)
Oct 26, 2017 1.590 1.590 1.530 1.550 217,005 -0.02(-1.27%)
Oct 25, 2017 1.590 1.595 1.560 1.570 385,399 -0.03(-1.88%)
Oct 24, 2017 1.550 1.600 1.540 1.600 930,089 +0.08(+5.26%)
Oct 23, 2017 1.510 1.540 1.500 1.520 274,399 +0.02(+1.33%)
Oct 20, 2017 1.470 1.510 1.470 1.500 555,395 +0.03(+2.04%)
Oct 19, 2017 1.490 1.490 1.460 1.470 354,614 -0.03(-2.00%)
Oct 18, 2017 1.500 1.520 1.470 1.500 405,351 +0.00(+0.00%)
Oct 17, 2017 1.500 1.500 1.460 1.500 375,893 -0.01(-0.66%)
Oct 16, 2017 1.450 1.540 1.450 1.510 2,638,938 +0.10(+7.09%)
Oct 13, 2017 1.370 1.410 1.350 1.410 278,219 +0.04(+2.92%)
Oct 12, 2017 1.440 1.460 1.370 1.370 710,246 -0.07(-4.86%)
Oct 11, 2017 1.450 1.450 1.420 1.440 183,471 -0.01(-0.69%)
Oct 10, 2017 1.390 1.450 1.370 1.450 575,915 +0.06(+4.32%)
Oct 06, 2017 1.380 1.400 1.380 1.390 238,740 -0.01(-0.71%)
Oct 05, 2017 1.360 1.400 1.350 1.400 843,122 +0.08(+6.06%)
Oct 04, 2017 1.350 1.360 1.310 1.320 260,410 -0.04(-2.94%)
Oct 03, 2017 1.300 1.390 1.300 1.360 1,640,841 +0.06(+4.62%)
Oct 02, 2017 1.270 1.310 1.260 1.300 792,530 +0.05(+4.00%)
Sep 29, 2017 1.260 1.270 1.230 1.250 184,839 +0.01(+0.81%)
Sep 28, 2017 1.190 1.250 1.190 1.240 352,813 +0.07(+5.98%)
Sep 27, 2017 1.120 1.180 1.120 1.170 433,952 +0.04(+3.54%)
Sep 26, 2017 1.130 1.140 1.110 1.130 362,700 +0.00(+0.00%)
Sep 25, 2017 1.160 1.170 1.130 1.130 247,625 -0.04(-3.42%)
Sep 22, 2017 1.190 1.190 1.160 1.170 241,745 -0.01(-0.85%)
Sep 21, 2017 1.200 1.200 1.170 1.180 290,045 -0.04(-3.28%)
Sep 20, 2017 1.230 1.240 1.200 1.220 375,853 -0.01(-0.81%)
Sep 19, 2017 1.250 1.250 1.220 1.230 169,554 -0.02(-1.60%)
Sep 18, 2017 1.250 1.270 1.230 1.250 256,075 +0.03(+2.46%)
Sep 15, 2017 1.230 1.240 1.210 1.220 197,000 -0.03(-2.40%)
Sep 14, 2017 1.220 1.250 1.210 1.250 615,210 +0.00(+0.00%)
Sep 13, 2017 1.250 1.250 1.200 1.250 608,039 -0.03(-2.34%)
Sep 12, 2017 1.280 1.290 1.210 1.280 888,593 -0.04(-3.03%)
Sep 11, 2017 1.330 1.330 1.290 1.320 282,930 +0.04(+3.13%)
Sep 08, 2017 1.350 1.350 1.270 1.280 1,381,258 -0.13(-9.22%)
Sep 07, 2017 1.370 1.420 1.360 1.410 822,066 +0.02(+1.44%)
Sep 06, 2017 1.350 1.390 1.330 1.390 1,057,968 +0.05(+3.73%)
Sep 05, 2017 1.370 1.400 1.320 1.340 1,376,886 +0.02(+1.52%)
Sep 01, 2017 1.240 1.350 1.240 1.320 1,676,169 +0.10(+8.20%)
Aug 31, 2017 1.220 1.230 1.200 1.220 701,918 +0.02(+1.67%)
Aug 30, 2017 1.200 1.210 1.190 1.200 389,443 -0.02(-1.64%)
Aug 29, 2017 1.220 1.220 1.180 1.220 687,125 +0.00(+0.00%)
Aug 28, 2017 1.190 1.220 1.180 1.220 1,553,234 +0.05(+4.27%)
Aug 25, 2017 1.190 1.190 1.150 1.170 2,575,046 +0.02(+1.74%)
Aug 24, 2017 1.120 1.170 1.120 1.150 1,768,710 +0.04(+3.60%)
Aug 23, 2017 1.130 1.130 1.100 1.110 558,550 +0.00(+0.00%)
Aug 22, 2017 1.130 1.140 1.100 1.110 401,320 +0.02(+1.83%)
Aug 21, 2017 1.090 1.150 1.080 1.090 409,461 +0.04(+3.81%)
Aug 18, 2017 1.100 1.100 1.050 1.050 383,865 -0.04(-3.67%)
Aug 17, 2017 1.100 1.130 1.080 1.090 468,625 -0.02(-1.80%)
Aug 16, 2017 1.030 1.130 1.030 1.110 1,452,061 +0.10(+9.90%)
Aug 15, 2017 0.9800 1.030 0.9700 1.010 2,176,134 +0.04(+4.12%)
Aug 14, 2017 1.010 1.010 0.9800 0.9700 89,900 -0.02(-2.02%)
Aug 11, 2017 0.9500 1.000 0.9500 0.9900 263,572 +0.03(+3.13%)
Aug 10, 2017 1.020 1.020 0.9600 0.9600 389,515 -0.06(-5.88%)
Aug 09, 2017 1.060 1.060 1.010 1.020 190,610 -0.01(-0.97%)
Aug 08, 2017 1.030 1.060 1.020 1.030 582,543 +0.04(+4.04%)
Aug 04, 2017 0.9900 1.010 0.9800 0.9900 74,120 +0.01(+1.02%)
Aug 03, 2017 1.010 1.020 0.9600 0.9800 361,508 -0.02(-2.00%)
Aug 02, 2017 1.000 1.010 1.000 1.000 151,435 +0.01(+1.01%)
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.