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, 2019 0.7000 0.7000 0.6700 0.6700 145,150 -0.05(-6.94%)
Oct 30, 2019 0.6900 0.7200 0.6600 0.7200 256,848 +0.02(+2.86%)
Oct 29, 2019 0.6900 0.7000 0.6800 0.7000 320,952 +0.01(+1.45%)
Oct 28, 2019 0.6500 0.7000 0.6500 0.6900 364,376 +0.05(+7.81%)
Oct 25, 2019 0.6300 0.6400 0.6300 0.6400 216,450 +0.01(+1.59%)
Oct 24, 2019 0.6300 0.6300 0.6200 0.6300 65,215 +0.01(+1.61%)
Oct 23, 2019 0.6200 0.6400 0.6200 0.6200 53,976 -0.01(-1.59%)
Oct 22, 2019 0.6300 0.6300 0.6200 0.6300 612,750 +0.02(+3.28%)
Oct 21, 2019 0.6300 0.6300 0.6100 0.6100 538,655 -0.01(-1.61%)
Oct 18, 2019 0.6300 0.6300 0.6100 0.6200 246,518 +0.00(+0.00%)
Oct 17, 2019 0.6200 0.6300 0.6100 0.6200 727,604 +0.00(+0.00%)
Oct 16, 2019 0.6300 0.6400 0.6000 0.6200 693,840 -0.01(-1.59%)
Oct 15, 2019 0.6700 0.6700 0.6300 0.6300 309,154 -0.02(-3.08%)
Oct 11, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Oct 10, 2019 0.6300 0.6400 0.6200 0.6400 106,500 +0.00(+0.00%)
Oct 09, 2019 0.6500 0.6500 0.6300 0.6400 95,769 -0.01(-1.54%)
Oct 08, 2019 0.6600 0.6600 0.6500 0.6500 449,550 -0.01(-1.52%)
Oct 07, 2019 0.6500 0.6600 0.6500 0.6600 125,084 +0.00(+0.00%)
Oct 04, 2019 0.6500 0.6600 0.6500 0.6600 105,700 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.6700 0.6500 0.6600 383,611 -0.01(-1.49%)
Oct 02, 2019 0.6700 0.6800 0.6600 0.6700 412,087 +0.00(+0.00%)
Oct 01, 2019 0.6800 0.6900 0.6700 0.6700 578,941 +0.00(+0.00%)
Sep 30, 2019 0.6800 0.6900 0.6700 0.6700 61,050 -0.02(-2.90%)
Sep 27, 2019 0.6800 0.7000 0.6800 0.6900 746,069 +0.01(+1.47%)
Sep 26, 2019 0.6800 0.6800 0.6800 0.6800 308,416 +0.00(+0.00%)
Sep 25, 2019 0.6900 0.6900 0.6800 0.6800 222,778 -0.01(-1.45%)
Sep 24, 2019 0.7000 0.7000 0.6900 0.6900 158,209 -0.02(-2.82%)
Sep 23, 2019 0.7100 0.7100 0.6900 0.7100 78,404 -0.01(-1.39%)
Sep 20, 2019 0.7100 0.7200 0.7000 0.7200 57,150 +0.01(+1.41%)
Sep 19, 2019 0.7200 0.7300 0.7000 0.7100 70,984 -0.01(-1.39%)
Sep 18, 2019 0.7200 0.7400 0.7200 0.7200 91,055 -0.03(-4.00%)
Sep 17, 2019 0.7400 0.7500 0.7000 0.7500 166,900 +0.01(+1.35%)
Sep 16, 2019 0.7400 0.7400 0.7300 0.7400 162,807 -0.02(-2.63%)
Sep 13, 2019 0.7600 0.7800 0.7400 0.7600 372,163 +0.03(+4.11%)
Sep 12, 2019 0.6900 0.7600 0.6800 0.7300 511,204 +0.05(+7.35%)
Sep 11, 2019 0.6900 0.7000 0.6800 0.6800 202,999 +0.01(+1.49%)
Sep 10, 2019 0.6700 0.6900 0.6700 0.6700 173,100 +0.00(+0.00%)
Sep 09, 2019 0.6900 0.6900 0.6700 0.6700 54,180 -0.01(-1.47%)
Sep 06, 2019 0.6800 0.7000 0.6800 0.6800 195,421 +0.01(+1.49%)
Sep 05, 2019 0.6800 0.6800 0.6700 0.6700 56,563 +0.01(+1.52%)
Sep 04, 2019 0.6900 0.6900 0.6600 0.6600 308,416 -0.01(-1.49%)
Sep 03, 2019 0.6700 0.6800 0.6600 0.6700 82,776 +0.00(+0.00%)
Aug 30, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 29, 2019 0.6800 0.6900 0.6700 0.6700 109,900 +0.00(+0.00%)
Aug 28, 2019 0.6800 0.6800 0.6700 0.6700 53,364 -0.01(-1.47%)
Aug 27, 2019 0.6800 0.7200 0.6800 0.6800 350,679 +0.00(+0.00%)
Aug 26, 2019 0.6800 0.6800 0.6600 0.6800 113,165 +0.00(+0.00%)
Aug 23, 2019 0.7000 0.7000 0.6700 0.6800 226,313 +0.00(+0.00%)
Aug 22, 2019 0.6900 0.6900 0.6800 0.6800 107,000 +0.00(+0.00%)
Aug 21, 2019 0.6900 0.7000 0.6800 0.6800 179,745 -0.01(-1.45%)
Aug 20, 2019 0.7000 0.7000 0.6900 0.6900 113,300 +0.01(+1.47%)
Aug 19, 2019 0.6700 0.6900 0.6700 0.6800 129,418 +0.01(+1.49%)
Aug 16, 2019 0.6700 0.6900 0.6600 0.6700 111,239 +0.00(+0.00%)
Aug 15, 2019 0.6800 0.6900 0.6700 0.6700 472,450 -0.01(-1.47%)
Aug 14, 2019 0.6800 0.6900 0.6600 0.6800 362,150 +0.00(+0.00%)
Aug 13, 2019 0.6800 0.6900 0.6800 0.6800 99,371 +0.00(+0.00%)
Aug 12, 2019 0.7000 0.7000 0.6700 0.6800 392,705 -0.02(-2.86%)
Aug 09, 2019 0.7000 0.7100 0.6900 0.7000 1,069,977 +0.00(+0.00%)
Aug 08, 2019 0.6800 0.7000 0.6800 0.7000 212,539 +0.03(+4.48%)
Aug 07, 2019 0.7100 0.7100 0.6600 0.6700 475,588 -0.04(-5.63%)
Aug 06, 2019 0.7300 0.7600 0.7000 0.7100 412,243 -0.04(-5.33%)
Aug 02, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
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.