Consolidated Woodjam Copp (TSV: WCC )

0.1500 CAD +0.0150 (+11.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 0.1400 0.1500 0.1400 0.1500 7,931 +0.01(+11.11%)
Apr 08, 2021 0.1350 0.1500 0.1300 0.1350 221,353 -0.01(-3.57%)
Apr 07, 2021 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Apr 06, 2021 0.1450 0.1450 0.1400 0.1400 15,500 +0.00(+0.00%)
Apr 05, 2021 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 29, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Mar 26, 2021 0.1350 0.1400 0.1350 0.1400 120,500 +0.01(+3.70%)
Mar 25, 2021 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-3.57%)
Mar 24, 2021 0.1400 0.1400 0.1400 0.1400 29,350 +0.00(+0.00%)
Mar 23, 2021 0.1400 0.1400 0.1400 0.1400 15,516 -0.01(-6.67%)
Mar 22, 2021 0.1500 0.1550 0.1500 0.1500 29,015 +0.01(+3.45%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 22,000 -0.02(-9.38%)
Mar 18, 2021 0.1500 0.1600 0.1450 0.1600 244,500 +0.01(+6.67%)
Mar 17, 2021 0.1350 0.1500 0.1350 0.1500 174,930 +0.01(+7.14%)
Mar 16, 2021 0.1350 0.1400 0.1350 0.1400 41,995 -0.00(-3.45%)
Mar 15, 2021 0.1500 0.1500 0.1400 0.1450 155,500 -0.01(-3.33%)
Mar 11, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 10, 2021 0.1450 0.1500 0.1400 0.1500 72,500 +0.01(+3.45%)
Mar 09, 2021 0.1450 0.1500 0.1450 0.1450 85,510 +0.00(+3.57%)
Mar 08, 2021 0.1450 0.1450 0.1350 0.1400 25,000 -0.01(-9.68%)
Mar 05, 2021 0.1400 0.1550 0.1350 0.1550 117,550 +0.01(+10.71%)
Mar 04, 2021 0.1350 0.1450 0.1250 0.1400 288,500 +0.00(+0.00%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 71,500 -0.00(-3.45%)
Mar 02, 2021 0.1550 0.1550 0.1250 0.1450 223,650 +0.00(+0.00%)
Mar 01, 2021 0.1500 0.1500 0.1450 0.1450 23,000 -0.01(-6.45%)
Feb 26, 2021 0.1600 0.1600 0.1550 0.1550 27,472 -0.02(-11.43%)
Feb 25, 2021 0.1700 0.1750 0.1700 0.1750 77,103 +0.01(+9.37%)
Feb 24, 2021 0.1650 0.1700 0.1600 0.1600 189,160 +0.00(+0.00%)
Feb 23, 2021 0.1850 0.1850 0.1450 0.1600 640,966 -0.01(-5.88%)
Feb 22, 2021 0.1600 0.1800 0.1600 0.1700 508,750 +0.02(+9.68%)
Feb 19, 2021 0.1500 0.1650 0.1450 0.1550 452,700 +0.01(+10.71%)
Feb 18, 2021 0.1400 0.1500 0.1400 0.1400 104,184 -0.01(-9.68%)
Feb 17, 2021 0.1550 0.1550 0.1250 0.1550 198,680 -0.01(-3.13%)
Feb 16, 2021 0.1850 0.1850 0.1550 0.1600 143,078 +0.00(+0.00%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 11, 2021 0.1700 0.1700 0.1600 0.1650 118,600 -0.01(-8.33%)
Feb 10, 2021 0.1900 0.1900 0.1800 0.1800 61,000 +0.00(+0.00%)
Feb 09, 2021 0.1650 0.1800 0.1650 0.1800 116,000 +0.01(+9.09%)
Feb 08, 2021 0.1650 0.1800 0.1550 0.1650 157,500 -0.01(-2.94%)
Feb 05, 2021 0.1650 0.1700 0.1650 0.1700 90,500 +0.00(+0.00%)
Feb 04, 2021 0.1750 0.1750 0.1550 0.1700 210,500 -0.01(-5.56%)
Feb 03, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Feb 02, 2021 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Feb 01, 2021 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
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%)
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.