Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.7800
0.7800
0.7500
0.7500
382,620
-0.03(-3.85%)
May 30, 2017
0.7800
0.7900
0.7700
0.7800
79,587
+0.00(+0.00%)
May 29, 2017
0.7800
0.8000
0.7700
0.7800
107,587
+0.00(+0.00%)
May 26, 2017
0.7900
0.8000
0.7800
0.7800
90,906
-0.01(-1.27%)
May 25, 2017
0.7900
0.8000
0.7900
0.7900
49,557
+0.00(+0.00%)
May 24, 2017
0.8100
0.8100
0.7900
0.7900
183,950
-0.02(-3.07%)
May 23, 2017
0.8100
0.8200
0.7900
0.8150
102,897
+0.00(+0.62%)
May 19, 2017
0.7800
0.8200
0.7800
0.8100
254,282
+0.03(+3.85%)
May 18, 2017
0.7600
0.7900
0.7500
0.7800
184,275
+0.00(+0.00%)
May 17, 2017
0.8200
0.8200
0.7800
0.7800
222,822
-0.05(-6.02%)
May 16, 2017
0.8100
0.8300
0.7900
0.8300
194,973
+0.03(+3.75%)
May 15, 2017
0.8200
0.8200
0.8000
0.8000
117,778
+0.00(+0.00%)
May 12, 2017
0.8000
0.8100
0.7900
0.8000
163,021
-0.01(-1.23%)
May 11, 2017
0.8000
0.8100
0.7850
0.8100
144,545
+0.04(+5.19%)
May 10, 2017
0.7600
0.7900
0.7600
0.7700
210,339
+0.03(+4.05%)
May 09, 2017
0.7900
0.7900
0.7400
0.7400
422,388
-0.04(-5.13%)
May 08, 2017
0.8000
0.8100
0.7700
0.7800
207,534
-0.04(-4.88%)
May 05, 2017
0.8200
0.8300
0.7700
0.8200
206,802
+0.01(+1.23%)
May 04, 2017
0.8200
0.8300
0.7700
0.8100
619,208
-0.04(-4.71%)
May 03, 2017
0.8900
0.8900
0.8500
0.8500
392,031
-0.07(-7.61%)
May 02, 2017
0.9300
0.9300
0.9000
0.9200
167,962
+0.00(+0.00%)
May 01, 2017
0.9000
0.9700
0.8900
0.9200
549,278
+0.02(+2.22%)
Apr 28, 2017
0.9000
0.9400
0.8900
0.9000
277,510
-0.03(-3.23%)
Apr 27, 2017
0.9300
0.9300
0.9000
0.9300
286,209
+0.01(+1.09%)
Apr 26, 2017
0.9300
0.9300
0.9100
0.9200
127,924
-0.01(-1.08%)
Apr 25, 2017
0.9800
0.9800
0.9200
0.9300
298,152
-0.04(-4.12%)
Apr 24, 2017
0.9300
0.9800
0.9200
0.9700
275,400
+0.04(+4.30%)
Apr 21, 2017
0.9300
0.9500
0.9200
0.9300
109,702
+0.01(+1.09%)
Apr 20, 2017
0.9100
0.9400
0.9100
0.9200
183,840
+0.02(+2.22%)
Apr 19, 2017
0.9500
0.9600
0.8900
0.9000
503,681
-0.05(-5.26%)
Apr 18, 2017
0.9500
0.9900
0.9300
0.9500
223,689
-0.02(-2.06%)
Apr 17, 2017
1.000
1.000
0.9700
0.9700
187,362
-0.01(-1.02%)
Apr 13, 2017
1.010
1.010
0.9800
0.9800
187,308
-0.02(-1.51%)
Apr 12, 2017
1.010
1.010
0.9500
0.9950
429,172
-0.01(-0.50%)
Apr 11, 2017
1.040
1.040
1.000
1.000
131,460
-0.02(-1.96%)
Apr 10, 2017
1.020
1.030
1.000
1.020
183,082
-0.01(-0.97%)
Apr 07, 2017
1.020
1.060
0.9600
1.030
242,250
+0.01(+0.98%)
Apr 06, 2017
1.060
1.080
1.010
1.020
416,095
-0.03(-2.86%)
Apr 05, 2017
1.110
1.110
1.030
1.050
581,884
-0.02(-1.87%)
Apr 04, 2017
1.040
1.080
1.030
1.070
180,630
+0.04(+3.88%)
Apr 03, 2017
1.030
1.060
1.000
1.030
228,250
+0.00(+0.00%)
Mar 31, 2017
1.050
1.060
1.020
1.030
123,450
-0.02(-1.90%)
Mar 30, 2017
1.030
1.110
1.030
1.050
685,340
+0.00(+0.00%)
Mar 29, 2017
1.060
1.060
1.020
1.050
323,387
+0.00(+0.00%)
Mar 28, 2017
1.000
1.050
0.9600
1.050
335,205
+0.06(+6.06%)
Mar 27, 2017
0.9500
0.9900
0.9300
0.9900
535,880
-0.01(-1.00%)
Mar 24, 2017
0.9800
1.020
0.9800
1.000
118,451
+0.00(+0.00%)
Mar 23, 2017
1.000
1.010
0.9700
1.000
349,454
+0.00(+0.00%)
Mar 22, 2017
0.9600
1.000
0.9450
1.000
424,320
+0.02(+2.04%)
Mar 21, 2017
1.050
1.050
0.9700
0.9800
711,769
-0.07(-6.67%)
Mar 20, 2017
1.080
1.090
1.050
1.050
149,894
-0.03(-2.78%)
Mar 17, 2017
1.100
1.100
1.070
1.080
153,767
+0.00(+0.00%)
Mar 16, 2017
1.130
1.130
1.080
1.080
281,097
-0.03(-2.70%)
Mar 15, 2017
1.080
1.120
1.050
1.110
558,551
+0.05(+4.72%)
Mar 14, 2017
1.050
1.070
1.020
1.060
566,905
+0.00(+0.00%)
Mar 13, 2017
1.050
1.080
1.050
1.060
237,876
+0.04(+3.92%)
Mar 10, 2017
1.010
1.030
1.000
1.020
261,391
+0.02(+2.00%)
Mar 09, 2017
1.020
1.030
0.9900
1.000
778,223
-0.05(-4.76%)
Mar 08, 2017
1.040
1.060
1.020
1.050
231,915
+0.00(+0.00%)
Mar 07, 2017
1.150
1.150
1.030
1.050
1,133,572
-0.09(-7.89%)
Mar 06, 2017
1.160
1.165
1.135
1.140
364,714
-0.04(-3.39%)
Mar 03, 2017
1.170
1.190
1.150
1.180
293,015
+0.03(+2.61%)
Mar 02, 2017
1.210
1.210
1.150
1.150
472,156
-0.08(-6.50%)
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
.