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 (%)
Dec 31, 2015 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Dec 30, 2015 0.4700 0.4700 0.4550 0.4550 258,795 -0.01(-3.19%)
Dec 29, 2015 0.4750 0.4900 0.4700 0.4700 150,074 -0.01(-2.08%)
Dec 24, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 23, 2015 0.4800 0.4950 0.4700 0.4800 325,876 +0.01(+1.05%)
Dec 22, 2015 0.4700 0.4800 0.4700 0.4750 143,250 -0.01(-1.04%)
Dec 21, 2015 0.4650 0.4900 0.4650 0.4800 203,822 +0.00(+0.00%)
Dec 18, 2015 0.5100 0.4800 0.4800 274,055 +0.01(+2.13%)
Dec 17, 2015 0.4900 0.4900 0.4700 0.4700 239,900 -0.04(-7.84%)
Dec 16, 2015 0.4750 0.5200 0.4750 0.5100 360,650 +0.04(+9.68%)
Dec 15, 2015 0.4800 0.4800 0.4650 0.4650 244,626 -0.02(-4.12%)
Dec 14, 2015 0.5000 0.5000 0.4850 0.4850 172,340 -0.03(-4.90%)
Dec 11, 2015 0.4800 0.5100 0.4800 0.5100 461,720 +0.03(+6.25%)
Dec 10, 2015 0.4650 0.4900 0.4650 0.4800 159,860 +0.01(+1.05%)
Dec 09, 2015 0.4700 0.4850 0.4600 0.4750 277,687 +0.02(+5.56%)
Dec 08, 2015 0.4400 0.4700 0.4250 0.4500 210,767 +0.01(+2.27%)
Dec 07, 2015 0.4700 0.4800 0.4250 0.4400 293,705 -0.02(-4.35%)
Dec 04, 2015 0.4800 0.4900 0.4500 0.4600 292,320 -0.02(-5.15%)
Dec 03, 2015 0.4650 0.4900 0.4450 0.4850 347,215 +0.03(+6.59%)
Dec 02, 2015 0.4700 0.4800 0.4400 0.4550 442,495 -0.04(-9.00%)
Dec 01, 2015 0.4000 0.5100 0.4000 0.5000 770,270 +0.10(+25.00%)
Nov 30, 2015 0.4150 0.4150 0.3950 0.4000 222,379 -0.01(-2.44%)
Nov 27, 2015 0.4250 0.4500 0.4050 0.4100 183,565 -0.01(-1.20%)
Nov 26, 2015 0.4050 0.4250 0.4050 0.4150 261,600 +0.02(+5.06%)
Nov 25, 2015 0.4050 0.4050 0.3900 0.3950 281,804 -0.01(-2.47%)
Nov 24, 2015 0.4100 0.4200 0.4000 0.4050 272,251 +0.02(+3.85%)
Nov 23, 2015 0.3800 0.3900 379,520 -0.02(-4.88%)
Nov 20, 2015 0.4200 0.4200 0.4000 0.4100 481,494 -0.01(-1.20%)
Nov 19, 2015 0.4150 0.4200 0.4000 0.4150 197,473 +0.01(+1.22%)
Nov 18, 2015 0.4300 0.4300 0.4100 0.4100 179,420 -0.02(-4.65%)
Nov 17, 2015 0.4500 0.4600 0.4200 0.4300 345,706 -0.03(-5.49%)
Nov 16, 2015 0.4700 0.4700 0.4200 0.4550 460,802 -0.01(-3.19%)
Nov 13, 2015 0.4550 0.4700 0.4500 0.4700 206,921 +0.01(+3.30%)
Nov 12, 2015 0.4800 0.4850 0.4500 0.4550 0 -0.05(-10.78%)
Nov 11, 2015 0.5300 0.5300 0.4900 0.5100 397,474 -0.02(-3.77%)
Nov 10, 2015 0.5200 0.5300 0.5100 0.5300 169,138 +0.00(+0.00%)
Nov 09, 2015 0.5500 0.5900 0.5000 0.5300 609,960 -0.02(-3.64%)
Nov 06, 2015 0.5200 0.5500 0.5200 0.5500 229,294 +0.01(+1.85%)
Nov 05, 2015 0.5300 0.5400 0.5000 0.5400 457,585 -0.01(-1.82%)
Nov 04, 2015 0.5800 0.5900 0.5400 0.5500 243,478 -0.02(-3.51%)
Nov 03, 2015 0.5200 0.5700 0.5100 0.5700 294,317 +0.05(+9.62%)
Nov 02, 2015 0.5000 0.5200 0.4900 0.5200 205,927 +0.00(+0.00%)
Oct 30, 2015 0.4750 0.5200 0.4700 0.5200 248,893 +0.05(+9.47%)
Oct 29, 2015 0.4950 0.4950 0.4700 0.4750 222,600 -0.03(-5.00%)
Oct 28, 2015 0.4800 0.5100 0.4700 0.5000 293,137 +0.01(+2.04%)
Oct 27, 2015 0.5000 0.5000 0.4750 0.4900 183,126 -0.01(-1.01%)
Oct 26, 2015 0.5000 0.5000 0.4850 0.4950 254,812 +0.00(+0.00%)
Oct 23, 2015 0.4800 0.5000 0.4700 0.4950 764,620 +0.03(+5.32%)
Oct 22, 2015 0.4700 0.4750 0.4600 0.4700 736,075 +0.01(+3.30%)
Oct 21, 2015 0.4900 0.4900 0.4550 0.4550 812,715 -0.03(-7.14%)
Oct 20, 2015 0.5000 0.5000 0.4850 0.4900 425,072 -0.01(-1.01%)
Oct 19, 2015 0.5300 0.5300 0.4850 0.4950 765,790 -0.06(-10.00%)
Oct 16, 2015 0.6000 0.6000 0.5500 0.5500 359,666 -0.05(-8.33%)
Oct 15, 2015 0.6000 0.6000 0.5800 0.6000 215,868 +0.00(+0.00%)
Oct 14, 2015 0.6000 0.6100 0.5900 0.6000 486,235 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5900 0.6000 758,342 -0.06(-9.09%)
Oct 09, 2015 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 08, 2015 0.6300 0.6300 0.5900 0.6100 1,126,590 -0.02(-3.17%)
Oct 07, 2015 0.6300 0.6300 0.5800 0.6300 852,664 +0.07(+12.50%)
Oct 06, 2015 0.5400 0.5600 0.5200 0.5600 1,046,500 +0.06(+12.00%)
Oct 05, 2015 0.4300 0.5100 0.4300 0.5000 1,230,415 +0.08(+19.05%)
Oct 02, 2015 0.3950 0.4250 0.3800 0.4200 818,846 +0.03(+9.09%)
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.