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 (%)
Jul 31, 2009 1.360 1.440 1.360 1.370 286,340 +0.05(+3.79%)
Jul 30, 2009 1.550 1.640 1.180 1.320 969,827 -0.11(-7.69%)
Jul 29, 2009 1.550 1.550 1.370 1.430 173,502 -0.12(-7.74%)
Jul 28, 2009 1.430 1.590 1.300 1.550 284,217 +0.08(+5.44%)
Jul 27, 2009 1.310 1.470 1.330 1.470 372,510 +0.17(+13.08%)
Jul 24, 2009 1.350 1.370 1.300 1.300 183,830 -0.05(-3.70%)
Jul 23, 2009 1.390 1.390 1.300 1.350 129,595 +0.00(+0.00%)
Jul 22, 2009 1.390 1.400 1.280 1.350 377,600 +0.00(+0.00%)
Jul 21, 2009 1.160 1.350 1.140 1.350 323,900 +0.23(+20.54%)
Jul 20, 2009 1.110 1.190 1.110 1.120 331,361 +0.00(+0.00%)
Jul 17, 2009 0.9300 1.150 0.9000 1.120 638,930 +0.20(+21.74%)
Jul 16, 2009 0.9800 0.9900 0.8900 0.9200 95,073 -0.03(-3.16%)
Jul 15, 2009 0.8000 1.000 0.8000 0.9500 421,170 +0.15(+18.75%)
Jul 14, 2009 0.7900 0.8000 0.7700 0.8000 46,428 +0.02(+2.56%)
Jul 13, 2009 0.8000 0.8000 0.7500 0.7800 87,957 -0.02(-2.50%)
Jul 10, 2009 0.7600 0.8000 0.7600 0.8000 42,750 +0.00(+0.00%)
Jul 09, 2009 0.7500 0.8000 0.7400 0.8000 51,150 +0.06(+8.11%)
Jul 08, 2009 0.7500 0.7500 0.7400 0.7400 146,400 +0.00(+0.00%)
Jul 07, 2009 0.7400 0.7400 0.7100 0.7400 126,000 -0.02(-2.63%)
Jul 06, 2009 0.7700 0.7800 0.7500 0.7600 23,925 +0.01(+1.33%)
Jul 03, 2009 0.7800 0.7800 0.7400 0.7500 21,750 -0.04(-5.06%)
Jul 02, 2009 0.7900 0.7900 0.7800 0.7900 32,300 -0.01(-1.25%)
Jun 30, 2009 0.7900 0.8000 0.7900 0.8000 6,900 +0.00(+0.00%)
Jun 29, 2009 0.8000 0.8000 0.7900 0.8000 40,300 +0.00(+0.00%)
Jun 26, 2009 0.7700 0.8000 0.7700 0.8000 11,400 +0.00(+0.00%)
Jun 25, 2009 0.7800 0.8000 0.7800 0.8000 17,500 +0.03(+3.90%)
Jun 24, 2009 0.7800 0.7800 0.7400 0.7700 23,900 -0.01(-1.28%)
Jun 23, 2009 0.7300 0.8200 0.7300 0.7800 52,366 +0.05(+6.85%)
Jun 22, 2009 0.7700 0.7700 0.7300 0.7300 135,650 -0.09(-10.98%)
Jun 19, 2009 0.7700 0.8200 0.7500 0.8200 80,386 +0.06(+7.89%)
Jun 18, 2009 0.7600 0.7800 0.7500 0.7600 101,905 +0.00(+0.00%)
Jun 17, 2009 0.7600 0.7700 0.7300 0.7600 76,951 -0.02(-2.56%)
Jun 16, 2009 0.8100 0.8200 0.7600 0.7800 59,450 -0.01(-1.27%)
Jun 15, 2009 0.8000 0.8200 0.7900 0.7900 95,200 -0.04(-4.82%)
Jun 12, 2009 0.8700 0.8700 0.8200 0.8300 42,500 -0.03(-3.49%)
Jun 11, 2009 0.8600 0.9000 0.8600 0.8600 168,415 +0.01(+1.18%)
Jun 10, 2009 0.7700 0.9200 0.7700 0.8500 411,400 +0.09(+11.84%)
Jun 09, 2009 0.6600 0.7600 0.6600 0.7600 343,575 +0.11(+16.92%)
Jun 08, 2009 0.6600 0.6600 0.6400 0.6500 21,850 -0.01(-1.52%)
Jun 05, 2009 0.6600 0.6800 0.6400 0.6600 117,150 -0.01(-1.49%)
Jun 04, 2009 0.6300 0.6700 0.6200 0.6700 69,300 +0.05(+8.06%)
Jun 03, 2009 0.6500 0.6500 0.6000 0.6200 48,615 -0.04(-6.06%)
Jun 02, 2009 0.6500 0.6600 0.6300 0.6600 145,300 +0.01(+1.54%)
Jun 01, 2009 0.5900 0.6500 0.5600 0.6500 134,108 +0.05(+8.33%)
May 29, 2009 0.5900 0.6000 0.5800 0.6000 29,800 +0.02(+3.45%)
May 28, 2009 0.5700 0.6000 0.5600 0.5800 61,432 +0.00(+0.00%)
May 27, 2009 0.5800 0.5800 0.5800 0.5800 13,000 +0.01(+1.75%)
May 26, 2009 0.5600 0.5700 0.5600 0.5700 9,000 +0.01(+1.79%)
May 25, 2009 0.5600 0.5600 0.5600 0.5600 2,000 -0.02(-3.45%)
May 22, 2009 0.5800 0.5800 0.5800 0.5800 10,600 -0.02(-3.33%)
May 21, 2009 0.6000 0.6000 0.6000 99 +0.00(+0.00%)
May 20, 2009 0.6000 0.6000 0.5900 0.6000 38,800 +0.03(+5.26%)
May 19, 2009 0.5800 0.6000 0.5700 0.5700 54,300 -0.01(-1.72%)
May 15, 2009 0.5800 0.5800 0.5800 0.5800 18,900 +0.01(+1.75%)
May 14, 2009 0.5900 0.5900 0.5600 0.5700 66,000 +0.00(+0.00%)
May 13, 2009 0.6000 0.6000 0.5600 0.5700 100,300 -0.02(-3.39%)
May 12, 2009 0.6000 0.6200 0.5900 0.5900 68,056 -0.04(-6.35%)
May 11, 2009 0.6300 0.6300 0.6100 0.6300 25,000 +0.00(+0.00%)
May 08, 2009 0.6100 0.6400 0.6000 0.6300 62,800 -0.01(-1.56%)
May 07, 2009 0.5900 0.6500 0.5900 0.6400 306,300 +0.05(+8.47%)
May 06, 2009 0.5900 0.5900 0.5300 0.5900 122,000 +0.03(+5.36%)
May 05, 2009 0.6000 0.6000 0.5500 0.5600 242,305 -0.04(-6.67%)
May 04, 2009 0.6300 0.6300 0.5800 0.6000 234,050 -0.03(-4.76%)
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.