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 (%)
Feb 28, 2018 1.220 1.240 1.200 1.210 295,385 -0.01(-0.82%)
Feb 27, 2018 1.290 1.290 1.220 1.220 493,904 -0.05(-3.94%)
Feb 26, 2018 1.290 1.300 1.260 1.270 351,370 +0.01(+0.79%)
Feb 23, 2018 1.280 1.280 1.260 1.260 264,600 -0.02(-1.56%)
Feb 22, 2018 1.280 1.280 1.270 1.280 298,875 +0.00(+0.00%)
Feb 21, 2018 1.270 1.300 1.270 1.280 272,086 +0.00(+0.00%)
Feb 20, 2018 1.340 1.340 1.260 1.280 704,494 -0.04(-3.03%)
Feb 16, 2018 1.320 1.320 1.320 0 -0.01(-0.75%)
Feb 15, 2018 1.340 1.360 1.300 1.330 986,810 +0.01(+0.76%)
Feb 14, 2018 1.320 1.360 1.320 1.320 1,498,449 +0.00(+0.00%)
Feb 13, 2018 1.320 1.360 1.300 1.320 1,313,739 +0.01(+0.76%)
Feb 12, 2018 1.280 1.320 1.260 1.310 366,674 +0.04(+3.15%)
Feb 09, 2018 1.260 1.290 1.200 1.270 1,133,124 +0.00(+0.00%)
Feb 08, 2018 1.280 1.285 1.250 1.270 408,827 -0.01(-0.78%)
Feb 07, 2018 1.250 1.290 1.210 1.280 1,568,259 +0.04(+3.23%)
Feb 06, 2018 1.190 1.280 1.180 1.240 607,327 +0.01(+0.81%)
Feb 05, 2018 1.270 1.290 1.210 1.230 601,733 -0.02(-1.60%)
Feb 02, 2018 1.230 1.290 1.210 1.250 1,407,901 +0.00(+0.00%)
Feb 01, 2018 1.280 1.300 1.230 1.250 720,355 -0.01(-0.79%)
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%)
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.