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 (%)
Apr 30, 2019 1.080 1.080 1.020 1.050 441,700 -0.01(-0.94%)
Apr 29, 2019 1.070 1.110 1.050 1.060 275,412 +0.01(+0.95%)
Apr 26, 2019 1.030 1.050 1.020 1.050 94,250 +0.02(+1.94%)
Apr 25, 2019 1.060 1.060 1.020 1.030 198,414 -0.02(-1.90%)
Apr 24, 2019 1.070 1.080 1.050 1.050 82,050 -0.02(-1.87%)
Apr 23, 2019 1.080 1.090 1.060 1.070 49,559 +0.00(+0.00%)
Apr 22, 2019 1.100 1.100 1.060 1.070 194,970 -0.02(-1.83%)
Apr 18, 2019 1.090 1.090 1.090 0 -0.09(-7.63%)
Apr 17, 2019 1.080 1.180 1.080 1.180 651,565 +0.12(+11.32%)
Apr 16, 2019 1.070 1.080 1.040 1.060 106,386 +0.00(+0.00%)
Apr 15, 2019 1.050 1.080 1.040 1.060 58,902 -0.02(-1.85%)
Apr 12, 2019 1.050 1.090 1.040 1.080 341,383 +0.04(+3.85%)
Apr 11, 2019 1.030 1.050 1.030 1.040 73,342 -0.02(-1.89%)
Apr 10, 2019 1.040 1.060 1.030 1.060 304,000 +0.02(+1.92%)
Apr 09, 2019 1.030 1.080 1.020 1.040 482,978 +0.00(+0.00%)
Apr 08, 2019 1.000 1.050 1.000 1.040 337,829 +0.05(+5.05%)
Apr 05, 2019 0.9900 1.000 0.9600 0.9900 106,600 -0.01(-1.00%)
Apr 04, 2019 0.9900 1.010 0.9800 1.000 601,597 +0.02(+2.04%)
Apr 03, 2019 0.9800 1.000 0.9800 0.9800 241,200 +0.01(+1.03%)
Apr 02, 2019 0.9500 0.9800 0.9500 0.9700 364,199 +0.02(+2.11%)
Apr 01, 2019 0.9600 0.9800 0.9500 0.9500 782,657 -0.01(-1.04%)
Mar 29, 2019 0.9500 0.9600 0.9400 0.9600 368,968 +0.01(+1.05%)
Mar 28, 2019 0.9500 0.9600 0.9400 0.9500 180,480 -0.02(-2.06%)
Mar 27, 2019 0.9900 0.9900 0.9600 0.9700 52,280 +0.00(+0.00%)
Mar 26, 2019 0.9600 0.9800 0.9600 0.9700 71,576 -0.01(-1.02%)
Mar 25, 2019 0.9800 1.000 0.9600 0.9800 93,599 -0.01(-1.01%)
Mar 22, 2019 1.020 1.020 0.9600 0.9900 203,892 -0.03(-2.94%)
Mar 21, 2019 1.050 1.050 1.020 1.020 121,050 +0.00(+0.00%)
Mar 20, 2019 1.040 1.040 1.020 1.020 86,109 +0.00(+0.00%)
Mar 19, 2019 1.040 1.050 1.020 1.020 78,973 -0.02(-1.92%)
Mar 18, 2019 1.040 1.060 1.020 1.040 228,045 +0.02(+1.96%)
Mar 15, 2019 1.030 1.060 1.010 1.020 752,077 -0.01(-0.97%)
Mar 14, 2019 1.060 1.060 1.010 1.030 167,320 -0.03(-2.83%)
Mar 13, 2019 1.020 1.060 1.010 1.060 97,134 +0.02(+1.92%)
Mar 12, 2019 1.030 1.040 1.020 1.040 150,800 +0.03(+2.97%)
Mar 11, 2019 0.9900 1.040 0.9800 1.010 115,694 -0.01(-0.98%)
Mar 08, 2019 1.010 1.020 0.9200 1.020 430,530 +0.02(+2.00%)
Mar 07, 2019 1.040 1.040 0.9900 1.000 193,066 -0.08(-7.41%)
Mar 06, 2019 1.090 1.090 1.030 1.080 304,355 -0.02(-1.82%)
Mar 05, 2019 1.040 1.120 1.030 1.100 559,283 +0.07(+6.80%)
Mar 04, 2019 1.030 1.040 0.9700 1.030 267,338 +0.01(+0.98%)
Mar 01, 2019 1.050 1.070 1.020 1.020 229,853 -0.01(-0.97%)
Feb 28, 2019 1.090 1.100 1.020 1.030 260,175 -0.03(-2.83%)
Feb 27, 2019 1.080 1.080 1.030 1.060 466,184 +0.00(+0.00%)
Feb 26, 2019 1.050 1.130 1.030 1.060 803,469 -0.04(-3.64%)
Feb 25, 2019 0.8900 1.100 0.8900 1.100 2,544,249 +0.24(+27.91%)
Feb 22, 2019 0.8100 0.8600 0.8100 0.8600 806,783 +0.07(+8.86%)
Feb 21, 2019 0.8200 0.8200 0.7900 0.7900 207,277 -0.02(-2.47%)
Feb 20, 2019 0.8000 0.8300 0.7800 0.8100 1,191,443 +0.04(+5.19%)
Feb 19, 2019 0.7900 0.7900 0.7600 0.7700 558,999 +0.01(+1.32%)
Feb 15, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Feb 14, 2019 0.7700 0.7800 0.7500 0.7500 154,400 -0.02(-2.60%)
Feb 13, 2019 0.8000 0.8000 0.7600 0.7700 269,078 -0.03(-3.75%)
Feb 12, 2019 0.8100 0.8100 0.7900 0.8000 143,500 -0.02(-2.44%)
Feb 11, 2019 0.8300 0.8300 0.8100 0.8200 46,200 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8400 0.8100 0.8200 57,775 +0.01(+1.23%)
Feb 07, 2019 0.8200 0.8400 0.8100 0.8100 140,544 -0.01(-1.22%)
Feb 06, 2019 0.8200 0.8600 0.8100 0.8200 197,600 +0.00(+0.00%)
Feb 05, 2019 0.8500 0.8500 0.8200 0.8200 206,488 -0.02(-2.38%)
Feb 04, 2019 0.8800 0.8800 0.8300 0.8400 455,065 -0.02(-2.33%)
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.