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 29, 2016 0.6100 0.6300 0.5900 0.6000 608,471 +0.03(+5.26%)
Apr 28, 2016 0.5700 0.6000 0.5600 0.5700 445,037 +0.00(+0.00%)
Apr 27, 2016 0.5600 0.5700 0.5500 0.5700 479,570 +0.00(+0.00%)
Apr 26, 2016 0.5500 0.5800 0.5500 0.5700 187,558 +0.02(+3.64%)
Apr 25, 2016 0.6000 0.6000 0.5400 0.5500 420,483 -0.03(-5.17%)
Apr 22, 2016 0.6100 0.6200 0.5800 0.5800 485,348 +0.00(+0.00%)
Apr 21, 2016 0.6100 0.6300 0.5800 0.5800 693,829 +0.01(+1.75%)
Apr 20, 2016 0.5900 0.6500 0.5700 0.5700 1,394,360 -0.02(-3.39%)
Apr 19, 2016 0.5200 0.6000 0.5200 0.5900 1,317,478 +0.09(+18.00%)
Apr 18, 2016 0.4950 0.5200 0.4900 0.5000 768,893 +0.01(+2.04%)
Apr 15, 2016 0.4950 0.5000 0.4900 0.4900 264,405 -0.01(-1.01%)
Apr 14, 2016 0.5200 0.5200 0.4900 0.4950 350,731 -0.03(-4.81%)
Apr 13, 2016 0.5000 0.5200 0.4950 0.5200 807,166 +0.02(+4.00%)
Apr 12, 2016 0.5000 0.5100 0.4900 0.5000 821,398 +0.01(+2.04%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 261,806 +0.01(+2.08%)
Apr 08, 2016 0.4850 0.4900 0.4800 0.4800 165,640 +0.02(+4.35%)
Apr 07, 2016 0.4700 0.4950 0.4600 0.4600 504,215 -0.04(-8.00%)
Apr 06, 2016 0.4900 0.5000 0.4800 0.5000 338,650 +0.01(+2.04%)
Apr 05, 2016 0.4950 0.4950 0.4850 0.4900 164,571 -0.01(-1.01%)
Apr 04, 2016 0.5300 0.5300 0.4950 0.4950 699,040 -0.04(-6.60%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5300 126,105 +0.02(+3.92%)
Mar 31, 2016 0.5300 0.5300 0.5100 0.5100 251,518 -0.02(-3.77%)
Mar 30, 2016 0.5300 0.5400 0.5200 0.5300 235,732 +0.01(+1.92%)
Mar 29, 2016 0.5700 0.5700 0.5200 0.5200 579,259 -0.06(-10.34%)
Mar 28, 2016 0.5700 0.5800 0.5700 0.5800 36,455 +0.01(+1.75%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Mar 23, 2016 0.5800 0.5900 0.5400 0.5500 456,355 -0.06(-9.84%)
Mar 22, 2016 0.6000 0.6200 0.5900 0.6100 164,246 +0.00(+0.00%)
Mar 21, 2016 0.6300 0.6300 0.5800 0.6100 230,310 -0.01(-1.61%)
Mar 18, 2016 0.6200 0.6400 0.6200 0.6200 150,873 -0.01(-1.59%)
Mar 17, 2016 0.6200 0.6300 0.6000 0.6300 284,157 +0.01(+1.61%)
Mar 16, 2016 0.5500 0.6200 0.5500 0.6200 219,672 +0.06(+10.71%)
Mar 15, 2016 0.5800 0.5800 0.5400 0.5600 224,082 -0.02(-3.45%)
Mar 14, 2016 0.6200 0.6300 0.5800 0.5800 318,037 -0.05(-7.94%)
Mar 11, 2016 0.6000 0.6400 0.6000 0.6300 138,825 +0.03(+5.00%)
Mar 10, 2016 0.6000 0.6000 0.5700 0.6000 114,790 +0.00(+0.00%)
Mar 09, 2016 0.6000 0.6000 0.5800 0.6000 158,443 -0.01(-1.64%)
Mar 08, 2016 0.5900 0.6100 0.5400 0.6100 626,190 -0.01(-1.61%)
Mar 07, 2016 0.6300 0.6400 0.6000 0.6200 622,968 -0.02(-3.13%)
Mar 04, 2016 0.6800 0.6900 0.6400 0.6400 478,629 -0.02(-3.03%)
Mar 03, 2016 0.6000 0.6900 0.6000 0.6600 1,313,984 +0.07(+11.86%)
Mar 02, 2016 0.5200 0.6000 0.5100 0.5900 1,327,011 +0.09(+18.00%)
Mar 01, 2016 0.4900 0.5100 0.4800 0.5000 312,515 +0.02(+3.09%)
Feb 29, 2016 0.4750 0.4900 0.4750 0.4850 94,205 +0.01(+2.11%)
Feb 26, 2016 0.4950 0.5200 0.4700 0.4750 295,156 +0.01(+3.26%)
Feb 25, 2016 0.4800 0.5000 0.4600 0.4600 156,630 -0.02(-4.17%)
Feb 24, 2016 0.4800 0.4900 0.4700 0.4800 569,170 -0.01(-1.03%)
Feb 23, 2016 0.4900 0.5000 0.4800 0.4850 359,325 +0.00(+0.00%)
Feb 22, 2016 0.5100 0.5400 0.4700 0.4850 801,612 -0.01(-1.02%)
Feb 19, 2016 0.4950 0.5000 0.4850 0.4900 98,358 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5200 0.4800 0.4900 333,100 -0.01(-2.00%)
Feb 17, 2016 0.4700 0.5600 0.4700 0.5000 894,793 +0.03(+7.53%)
Feb 16, 2016 0.4400 0.4700 0.4300 0.4650 296,467 +0.03(+5.68%)
Feb 12, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Feb 11, 2016 0.4300 0.4300 0.4100 0.4100 143,740 -0.02(-4.09%)
Feb 10, 2016 0.4200 0.4450 0.4150 0.4275 152,460 -0.01(-1.72%)
Feb 09, 2016 0.4300 0.4400 0.4000 0.4350 167,073 +0.00(+0.00%)
Feb 08, 2016 0.4450 0.4600 0.4100 0.4350 172,592 -0.02(-3.33%)
Feb 05, 2016 0.4250 0.4550 0.4100 0.4500 186,323 +0.03(+5.88%)
Feb 04, 2016 0.4100 0.4400 0.4100 0.4250 208,021 +0.01(+2.41%)
Feb 03, 2016 0.4050 0.4150 0.3900 0.4150 164,938 +0.02(+6.41%)
Feb 02, 2016 0.4000 0.4100 0.3800 0.3900 103,360 -0.01(-2.50%)
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.