Consolidated Woodjam Copp (TSV: WCC )

0.1150 CAD +0.0050 (+4.55%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 3,027 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0300 0.0300 26,596 -0.01(-14.29%)
Dec 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 79,000 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Dec 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 104 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
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.