Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Woodjam Copp (TSV: WCC )

0.1250 CAD -0.0200 (-13.79%)
Streaming Delayed Price Updated: 9:47 AM EST, Mar 2, 2021 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 (%)
Jan 29, 2021 0.1900 0.1900 0.1900 0.1900 39,000 +0.00(+0.00%)
Jan 28, 2021 0.1700 0.1900 0.1600 0.1900 74,600 +0.02(+8.57%)
Jan 27, 2021 0.1950 0.1950 0.1750 0.1750 379,800 -0.03(-12.50%)
Jan 26, 2021 0.2050 0.2050 0.1850 0.2000 199,300 -0.00(-2.44%)
Jan 25, 2021 0.2400 0.2500 0.1900 0.2050 1,053,028 -0.01(-2.38%)
Jan 22, 2021 0.2100 0.2200 0.2100 0.2100 15,000 -0.01(-4.55%)
Jan 21, 2021 0.2200 0.2200 0.2200 0.2200 206,500 +0.02(+10.00%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 19, 2021 0.2000 0.2000 0.2000 0.2000 9,150 -0.01(-4.76%)
Jan 18, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Jan 15, 2021 0.2100 0.2200 0.1950 0.2050 175,498 -0.02(-6.82%)
Jan 14, 2021 0.2200 0.2200 0.2200 0.2200 54,500 +0.00(+0.00%)
Jan 13, 2021 0.2200 0.2250 0.2000 0.2200 75,500 +0.00(+0.00%)
Jan 12, 2021 0.2200 0.2300 0.2200 0.2200 118,000 -0.01(-2.22%)
Jan 11, 2021 0.2100 0.2350 0.2000 0.2250 321,100 -0.01(-4.26%)
Jan 08, 2021 0.2750 0.2750 0.2350 0.2350 374,500 -0.04(-12.96%)
Jan 07, 2021 0.2350 0.2800 0.2350 0.2700 440,076 +0.05(+22.73%)
Jan 06, 2021 0.2100 0.2300 0.2100 0.2200 397,000 +0.01(+4.76%)
Jan 05, 2021 0.2000 0.2100 0.1850 0.2100 155,132 +0.01(+5.00%)
Jan 04, 2021 0.1900 0.2100 0.1900 0.2000 157,500 +0.00(+0.00%)
Dec 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2020 0.1900 0.2000 0.1900 0.2000 70,135 +0.01(+2.56%)
Dec 29, 2020 0.2000 0.2000 0.1850 0.1950 198,163 +0.01(+5.41%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 23, 2020 0.1850 0.1900 0.1800 0.1900 143,500 -0.01(-5.00%)
Dec 22, 2020 0.1950 0.2000 0.1950 0.2000 49,700 -0.00(-2.44%)
Dec 21, 2020 0.1800 0.2050 0.1800 0.2050 55,000 +0.00(+2.50%)
Dec 18, 2020 0.2050 0.2050 0.2000 0.2000 21,040 +0.01(+2.56%)
Dec 17, 2020 0.1900 0.2100 0.1900 0.1950 193,756 -0.01(-2.50%)
Dec 16, 2020 0.2200 0.2200 0.2000 0.2000 97,500 -0.01(-4.76%)
Dec 15, 2020 0.1900 0.2100 0.1900 0.2100 161,000 +0.04(+20.00%)
Dec 14, 2020 0.1650 0.1750 0.1650 0.1750 4,100 -0.01(-2.78%)
Dec 10, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 09, 2020 0.1900 0.1900 0.1800 0.1800 179,650 -0.01(-5.26%)
Dec 08, 2020 0.1950 0.1950 0.1900 0.1900 94,900 +0.01(+2.70%)
Dec 07, 2020 0.1950 0.1950 0.1850 0.1850 32,000 +0.00(+0.00%)
Dec 04, 2020 0.1950 0.1950 0.1850 0.1850 63,000 +0.00(+0.00%)
Dec 03, 2020 0.1950 0.1950 0.1850 0.1850 67,525 -0.01(-5.13%)
Dec 02, 2020 0.2000 0.2000 0.1900 0.1950 106,365 -0.01(-4.88%)
Dec 01, 2020 0.2000 0.2050 0.2000 0.2050 29,250 +0.01(+7.89%)
Nov 30, 2020 0.1900 0.1900 0.1900 0.1900 46,500 -0.01(-7.32%)
Nov 27, 2020 0.2050 0.2050 0.1850 0.2050 70,500 -0.01(-2.38%)
Nov 26, 2020 0.2250 0.2250 0.2000 0.2100 208,620 -0.02(-6.67%)
Nov 25, 2020 0.2500 0.2500 0.2250 0.2250 224,000 +0.00(+0.00%)
Nov 24, 2020 0.2150 0.2250 0.2150 0.2250 53,500 -0.01(-6.25%)
Nov 23, 2020 0.2300 0.2400 0.2300 0.2400 73,683 +0.01(+6.67%)
Nov 20, 2020 0.2450 0.2450 0.2250 0.2250 83,999 -0.02(-8.16%)
Nov 19, 2020 0.2400 0.2500 0.2400 0.2450 123,143 +0.01(+2.08%)
Nov 18, 2020 0.2550 0.2550 0.2400 0.2400 14,500 -0.01(-2.04%)
Nov 17, 2020 0.2400 0.2500 0.2400 0.2450 52,854 -0.01(-2.00%)
Nov 16, 2020 0.2550 0.2550 0.2400 0.2500 108,500 -0.02(-5.66%)
Nov 13, 2020 0.2650 0.2750 0.2500 0.2650 132,102 +0.01(+3.92%)
Nov 12, 2020 0.2500 0.2550 0.2500 0.2550 59,600 -0.02(-5.56%)
Nov 11, 2020 0.2450 0.2800 0.2200 0.2700 317,852 +0.03(+12.50%)
Nov 10, 2020 0.2600 0.3000 0.2300 0.2400 1,131,197 +0.04(+20.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+5.26%)
Nov 05, 2020 0.1950 0.1950 0.1850 0.1900 152,868 -0.03(-13.64%)
Nov 04, 2020 0.2200 0.2200 0.2200 368 +0.00(+0.00%)
Nov 03, 2020 0.2000 0.2200 0.2000 0.2200 27,800 +0.02(+10.00%)
Nov 02, 2020 0.2000 0.2200 0.2000 0.2000 308,662 +0.00(+0.00%)
Oct 30, 2020 0.1750 0.2200 0.1750 0.2000 144,000 +0.03(+14.29%)
Oct 29, 2020 0.1700 0.1800 0.1700 0.1750 179,969 +0.00(+0.00%)
Oct 28, 2020 0.1900 0.1900 0.1600 0.1750 216,880 -0.03(-12.50%)
Oct 27, 2020 0.2050 0.2100 0.2000 0.2000 57,000 +0.00(+0.00%)
Oct 26, 2020 0.2100 0.2100 0.2000 0.2000 32,392 -0.01(-4.76%)
Oct 23, 2020 0.2000 0.2500 0.2000 0.2100 287,400 +0.02(+10.53%)
Oct 22, 2020 0.2150 0.2150 0.1900 0.1900 129,500 -0.02(-9.52%)
Oct 21, 2020 0.1950 0.2100 0.1900 0.2100 610,526 +0.02(+10.53%)
Oct 20, 2020 0.1550 0.1900 0.1550 0.1900 445,247 +0.04(+22.58%)
Oct 19, 2020 0.1550 0.1550 0.1500 0.1550 49,000 +0.01(+3.33%)
Oct 16, 2020 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Oct 15, 2020 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 14, 2020 0.1500 0.1500 0.1500 0.1500 80,000 +0.00(+0.00%)
Oct 13, 2020 0.1500 0.1500 0.1500 0.1500 1,052 +0.01(+3.45%)
Oct 09, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 08, 2020 0.1550 0.1550 0.1550 0.1550 67,000 -0.01(-3.13%)
Oct 07, 2020 0.1500 0.1700 0.1500 0.1600 113,500 +0.01(+6.67%)
Oct 06, 2020 0.1550 0.1550 0.1500 0.1500 212,998 -0.01(-6.25%)
Oct 05, 2020 0.1650 0.1650 0.1550 0.1600 107,000 -0.01(-5.88%)
Oct 02, 2020 0.1750 0.1800 0.1650 0.1700 249,021 +0.02(+9.68%)
Oct 01, 2020 0.1650 0.1650 0.1550 0.1550 52,640 +0.00(+0.00%)
Sep 30, 2020 0.1600 0.1700 0.1450 0.1550 980,500 -0.01(-3.13%)
Sep 29, 2020 0.1600 0.1850 0.1500 0.1600 540,243 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1700 0.1300 0.1600 764,377 +0.04(+28.00%)
Sep 25, 2020 0.1300 0.1300 0.1250 0.1250 101,016 -0.01(-3.85%)
Sep 24, 2020 0.1200 0.1300 0.1150 0.1300 235,669 +0.01(+13.04%)
Sep 23, 2020 0.1300 0.1300 0.1150 0.1150 277,000 -0.01(-8.00%)
Sep 22, 2020 0.1350 0.1350 0.1250 0.1250 390,621 -0.02(-10.71%)
Sep 21, 2020 0.1350 0.1400 0.1300 0.1400 383,499 +0.01(+7.69%)
Sep 18, 2020 0.1300 0.1300 0.1200 0.1300 330,035 +0.01(+4.00%)
Sep 17, 2020 0.1250 0.1300 0.1200 0.1250 361,500 +0.01(+4.17%)
Sep 16, 2020 0.1200 0.1200 0.1200 0.1200 40,820 +0.01(+9.09%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 1,100,000 -0.01(-8.33%)
Sep 14, 2020 0.1100 0.1200 0.1100 0.1200 310,783 +0.01(+14.29%)
Sep 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 08, 2020 0.1150 0.1150 0.1100 0.1150 147,500 +0.01(+4.55%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 03, 2020 0.0950 0.1000 0.0950 0.1000 43,000 +0.01(+5.26%)
Sep 02, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Sep 01, 2020 0.1000 0.1000 0.0950 0.0950 80,000 -0.01(-9.52%)
Aug 28, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 27, 2020 0.1050 0.1050 0.1000 0.1000 17,000 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 21, 2020 0.1000 0.1000 0.0800 0.0900 227,300 -0.02(-18.18%)
Aug 20, 2020 0.1150 0.1150 0.1100 0.1100 100,000 -0.01(-8.33%)
Aug 19, 2020 0.1150 0.1200 0.1100 0.1200 157,500 +0.00(+4.35%)
Aug 18, 2020 0.1200 0.1200 0.1100 0.1150 33,500 -0.00(-4.17%)
Aug 17, 2020 0.1150 0.1200 0.1150 0.1200 64,054 +0.02(+20.00%)
Aug 14, 2020 0.1000 0.1000 0.1000 0.1000 317,082 -0.01(-9.09%)
Aug 13, 2020 0.1100 0.1100 0.1100 0.1100 666 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 103,000 -0.01(-8.33%)
Aug 11, 2020 0.1050 0.1200 0.1050 0.1200 40,000 -0.01(-4.00%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1250 13,500 -0.01(-7.41%)
Aug 07, 2020 0.1300 0.1350 0.1300 0.1350 33,500 +0.00(+0.00%)
Aug 06, 2020 0.1400 0.1400 0.1350 0.1350 123,000 -0.01(-3.57%)
Aug 05, 2020 0.1200 0.1400 0.1000 0.1400 124,000 +0.01(+7.69%)
Aug 04, 2020 0.1200 0.1300 0.1200 0.1300 184,000 -0.01(-3.70%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Jul 30, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1000 0.1000 4,013 -0.02(-16.67%)
Jul 28, 2020 0.1000 0.1200 0.1000 0.1200 251,762 +0.02(+20.00%)
Jul 27, 2020 0.1000 0.1000 0.0950 0.1000 125,000 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jul 23, 2020 0.1300 0.1300 0.1000 0.1000 95,000 -0.00(-4.76%)
Jul 22, 2020 0.1000 0.1100 0.1000 0.1050 212,000 +0.01(+10.53%)
Jul 21, 2020 0.0950 0.0950 0.0950 0.0950 90,000 +0.01(+11.76%)
Jul 20, 2020 0.0800 0.0850 0.0800 0.0850 58,833 +0.01(+13.33%)
Jul 17, 2020 0.0900 0.0900 0.0750 0.0750 112,300 -0.01(-6.25%)
Jul 16, 2020 0.0850 0.0850 0.0800 0.0800 36,000 -0.01(-5.88%)
Jul 15, 2020 0.1050 0.1050 0.0850 0.0850 103,783 -0.00(-5.56%)
Jul 13, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 10, 2020 0.0900 0.1000 0.0900 0.1000 103,000 +0.02(+25.00%)
Jul 09, 2020 0.0800 0.1000 0.0800 0.0800 137,000 +0.01(+6.67%)
Jul 08, 2020 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0650 0.0700 141,354 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0750 0.0700 0.0700 284,188 -0.00(-6.67%)
Jul 03, 2020 0.0600 0.0800 0.0600 0.0750 974,483 +0.01(+25.00%)
Jul 02, 2020 0.0550 0.0600 0.0500 0.0600 230,197 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 26, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 0.0500 225,000 +0.01(+11.11%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Jun 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0500 0.0450 0.0500 491,056 +0.01(+25.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 52,500 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 04, 2020 0.0400 0.0450 0.0400 0.0450 215,000 +0.00(+12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jun 01, 2020 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+42.86%)
May 19, 2020 0.0350 0.0350 0.0350 0.0350 2,270 -0.01(-30.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 07, 2020 0.0350 0.0400 0.0350 0.0400 24,892 +0.00(+14.29%)
May 06, 2020 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 27, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 24, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Apr 23, 2020 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0250 0.0250 0.0250 71,000 +0.01(+25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0150 0.0200 0.0150 0.0200 36,000 +0.01(+33.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0 -0.01(-50.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 02, 2020 0.0350 0.0350 0.0350 378 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0350 0.0350 97,784 -0.00(-12.50%)
Feb 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 5,134 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 10,569 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 10,528 -0.00(-11.11%)
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.