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 (%)
Jan 31, 2020 0.6700 0.6700 0.6600 0.6600 75,653 -0.02(-2.94%)
Jan 30, 2020 0.7000 0.7000 0.6700 0.6800 219,694 -0.03(-4.23%)
Jan 29, 2020 0.7100 0.7100 0.6900 0.7100 190,064 -0.01(-1.39%)
Jan 28, 2020 0.7000 0.7200 0.6900 0.7200 182,908 +0.02(+2.86%)
Jan 27, 2020 0.6800 0.7100 0.6700 0.7000 367,338 -0.03(-4.11%)
Jan 24, 2020 0.7100 0.7300 0.7000 0.7300 317,061 +0.02(+2.82%)
Jan 23, 2020 0.7600 0.7600 0.7000 0.7100 666,065 -0.06(-7.79%)
Jan 22, 2020 0.8000 0.8000 0.7600 0.7700 315,381 -0.03(-3.75%)
Jan 21, 2020 0.8200 0.8200 0.7900 0.8000 407,778 -0.02(-2.44%)
Jan 20, 2020 0.8500 0.8500 0.8200 0.8200 298,924 -0.03(-3.53%)
Jan 17, 2020 0.8500 0.8700 0.8400 0.8500 270,050 +0.02(+2.41%)
Jan 16, 2020 0.8200 0.8700 0.8100 0.8300 692,151 +0.02(+2.47%)
Jan 15, 2020 0.7800 0.8300 0.7700 0.8100 644,504 +0.05(+6.58%)
Jan 14, 2020 0.7500 0.7800 0.7400 0.7600 484,377 +0.01(+1.33%)
Jan 13, 2020 0.7700 0.7800 0.7400 0.7500 583,575 +0.01(+1.35%)
Jan 10, 2020 0.7300 0.7500 0.7300 0.7400 242,150 +0.01(+1.37%)
Jan 09, 2020 0.7400 0.7600 0.7200 0.7300 483,862 -0.01(-1.35%)
Jan 08, 2020 0.7500 0.7500 0.7300 0.7400 58,207 +0.00(+0.00%)
Jan 07, 2020 0.7300 0.7500 0.7300 0.7400 81,500 +0.03(+4.23%)
Jan 06, 2020 0.7500 0.7500 0.7000 0.7100 183,350 -0.04(-5.33%)
Jan 03, 2020 0.7800 0.7800 0.7300 0.7500 150,179 -0.03(-3.85%)
Jan 02, 2020 0.7200 0.7900 0.7200 0.7800 360,179 +0.07(+9.86%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 30, 2019 0.7000 0.7200 0.7000 0.7000 211,955 -0.01(-1.41%)
Dec 27, 2019 0.6900 0.7200 0.6900 0.7100 216,350 +0.04(+5.97%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.6700 0.6900 0.6600 0.6700 210,083 +0.01(+1.52%)
Dec 20, 2019 0.6800 0.6900 0.6600 0.6600 427,191 -0.03(-4.35%)
Dec 19, 2019 0.6700 0.6900 0.6700 0.6900 106,895 +0.03(+4.55%)
Dec 18, 2019 0.6600 0.6800 0.6600 0.6600 181,198 +0.00(+0.00%)
Dec 17, 2019 0.6800 0.6800 0.6400 0.6600 423,414 -0.02(-2.94%)
Dec 16, 2019 0.6900 0.7000 0.6800 0.6800 365,145 +0.00(+0.00%)
Dec 13, 2019 0.6900 0.6900 0.6700 0.6800 162,000 +0.01(+1.49%)
Dec 12, 2019 0.6700 0.6800 0.6500 0.6700 175,339 -0.02(-2.90%)
Dec 11, 2019 0.6500 0.6900 0.6500 0.6900 719,101 +0.04(+6.15%)
Dec 10, 2019 0.6400 0.6500 0.6300 0.6500 112,126 +0.01(+1.56%)
Dec 09, 2019 0.6300 0.6400 0.6200 0.6400 436,018 +0.03(+4.92%)
Dec 06, 2019 0.5800 0.6100 0.5800 0.6100 454,665 +0.04(+7.02%)
Dec 05, 2019 0.5800 0.5800 0.5700 0.5700 38,856 -0.01(-1.72%)
Dec 04, 2019 0.5700 0.5800 0.5700 0.5800 102,582 +0.01(+1.75%)
Dec 03, 2019 0.5900 0.5900 0.5700 0.5700 152,826 +0.00(+0.00%)
Dec 02, 2019 0.5900 0.5900 0.5600 0.5700 120,711 -0.01(-1.72%)
Nov 29, 2019 0.5800 0.5800 0.5400 0.5800 117,150 +0.02(+3.57%)
Nov 28, 2019 0.5500 0.5800 0.5500 0.5600 148,300 +0.02(+3.70%)
Nov 27, 2019 0.5500 0.5500 0.5300 0.5400 208,895 +0.00(+0.00%)
Nov 26, 2019 0.5500 0.5500 0.5300 0.5400 224,550 +0.00(+0.00%)
Nov 25, 2019 0.5500 0.5600 0.5400 0.5400 167,672 -0.01(-1.82%)
Nov 22, 2019 0.5400 0.5500 0.5400 0.5500 113,953 +0.00(+0.00%)
Nov 21, 2019 0.5600 0.5600 0.5400 0.5500 319,922 -0.01(-1.79%)
Nov 20, 2019 0.5900 0.5900 0.5500 0.5600 460,484 -0.03(-5.08%)
Nov 19, 2019 0.5800 0.5900 0.5800 0.5900 130,080 +0.00(+0.00%)
Nov 18, 2019 0.6200 0.6200 0.5800 0.5900 510,900 -0.01(-1.67%)
Nov 15, 2019 0.6100 0.6100 0.6000 0.6000 32,900 -0.01(-1.64%)
Nov 14, 2019 0.6100 0.6200 0.6000 0.6100 269,895 -0.01(-1.61%)
Nov 13, 2019 0.6300 0.6300 0.6100 0.6200 44,072 +0.00(+0.00%)
Nov 12, 2019 0.6300 0.6300 0.6200 0.6200 68,300 +0.01(+1.64%)
Nov 11, 2019 0.6500 0.6500 0.6100 0.6100 163,749 -0.01(-1.61%)
Nov 08, 2019 0.6600 0.6600 0.6200 0.6200 385,941 -0.04(-6.06%)
Nov 07, 2019 0.6100 0.6600 0.5900 0.6600 741,347 +0.07(+11.86%)
Nov 06, 2019 0.6100 0.6100 0.5900 0.5900 746,360 -0.02(-3.28%)
Nov 05, 2019 0.6200 0.6500 0.5900 0.6100 675,222 +0.01(+1.67%)
Nov 04, 2019 0.6900 0.6900 0.5800 0.6000 901,653 -0.05(-7.69%)
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.