Consolidated Woodjam Copp (TSV: WCC )

0.1000 +0.0200 (+25.00%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 27, 2013 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Nov 26, 2013 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Nov 25, 2013 0.0650 0.0650 0.0650 0.0650 1,703 +0.00(+0.00%)
Nov 22, 2013 0.0650 0.0650 0.0650 0.0650 14,026 +0.00(+0.00%)
Nov 21, 2013 0.0650 0.0650 0.0650 0.0650 3,020 +0.00(+0.00%)
Nov 19, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 13, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 12, 2013 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 4,208 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0650 0.0700 89,730 +0.00(+0.00%)
Nov 05, 2013 0.0700 0.0700 0.0700 0.0700 1,892 +0.00(+0.00%)
Nov 04, 2013 0.0700 0.0700 0.0700 0.0700 3,784 +0.00(+0.00%)
Oct 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0700 0.0700 10,350 +0.00(+0.00%)
Oct 21, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2013 0.0800 0.0800 0.0800 37 +0.00(+0.00%)
Sep 11, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2013 0.0800 0.0800 0.0800 0.0800 4,324 +0.01(+6.67%)
Aug 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2013 0.0800 0.0800 0.0750 0.0750 14,382 -0.01(-6.25%)
Jul 26, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2013 0.0900 0.0900 0.0750 0.0800 120,765 -0.01(-11.11%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0900 0.0900 0.0900 0.0900 3,935 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 6,668 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0.0900 4,257 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0.0900 20,189 +0.00(+0.00%)
Jul 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.0900 0.0900 0.0900 1,400 -0.01(-10.00%)
Jul 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2013 0.1000 0.1000 0.1000 0.1000 121,500 +0.00(+0.00%)
Jul 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 25, 2013 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jun 24, 2013 0.0850 0.0850 0.0850 0.0850 1,527 -0.00(-5.56%)
Jun 21, 2013 0.1000 0.1000 0.0900 0.0900 28,387 -0.01(-10.00%)
Jun 20, 2013 0.1000 0.1000 0.1000 0.1000 351 -0.00(-4.76%)
Jun 19, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 18, 2013 0.1100 0.1100 0.1000 0.1000 30,467 -0.01(-9.09%)
Jun 17, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 13, 2013 0.1100 0.1150 0.1100 0.1100 50,500 +0.01(+4.76%)
Jun 12, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 11, 2013 0.1100 0.1100 0.1050 0.1050 23,310 -0.01(-4.55%)
Jun 10, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1100 0.1100 0.1100 9,462 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2013 0.1100 0.1100 0.1100 0.1100 3,784 +0.00(+0.00%)
Jun 03, 2013 0.1100 0.1100 0.1100 0.1100 27,756 +0.01(+4.76%)
May 31, 2013 0.1050 0.1050 0.1000 0.1050 48,052 -0.01(-4.55%)
May 30, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2013 0.1100 0.1100 0.1000 0.1100 160,027 +0.00(+0.00%)
May 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2013 0.1150 0.1150 0.1100 0.1100 16,434 -0.01(-4.35%)
May 23, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2013 0.1150 0.1150 0.1150 0.1150 1,052 +0.00(+0.00%)
May 21, 2013 0.1150 0.1150 0.1150 0.1150 17,014 +0.00(+0.00%)
May 17, 2013 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 16, 2013 0.1250 0.1250 0.1200 0.1250 48,891 +0.01(+4.17%)
May 15, 2013 0.1200 0.1200 0.1200 0.1200 31,000 +0.00(+0.00%)
May 13, 2013 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
May 10, 2013 0.1200 0.1200 0.1200 0.1200 3,784 +0.00(+0.00%)
May 09, 2013 0.1200 0.1200 0.1200 0.1200 18 +0.00(+0.00%)
May 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 07, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2013 0.1250 0.1250 0.1200 0.1200 17,849 -0.01(-7.69%)
May 03, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 02, 2013 0.1250 0.1300 0.1250 0.1300 12,616 +0.00(+0.00%)
May 01, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 30, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 29, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 26, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2013 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Apr 24, 2013 0.1250 0.1250 0.1250 0.1250 10,341 +0.00(+0.00%)
Apr 23, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 22, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 19, 2013 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Apr 18, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 17, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 16, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 15, 2013 0.1250 0.1250 0.1250 0.1250 19,500 +0.00(+0.00%)
Apr 12, 2013 0.1250 0.1250 0.1250 0.1250 6,306 +0.00(+0.00%)
Apr 11, 2013 0.1250 0.1250 0.1250 0.1250 2,649 +0.00(+0.00%)
Apr 10, 2013 0.1250 0.1250 0.1250 0.1250 3,784 +0.00(+0.00%)
Apr 09, 2013 0.1250 0.1250 0.1250 0.1250 6,434 +0.00(+0.00%)
Apr 08, 2013 0.1250 0.1250 0.1250 0.1250 756 +0.00(+0.00%)
Apr 05, 2013 0.1250 0.1250 0.1250 0.1250 8,507 +0.00(+0.00%)
Apr 04, 2013 0.1250 0.1350 0.1250 0.1250 51,217 -0.01(-3.85%)
Apr 03, 2013 0.1300 0.1350 0.1300 0.1300 61,130 -0.01(-3.70%)
Apr 02, 2013 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Apr 01, 2013 0.1350 0.1350 0.1300 0.1300 121,349 -0.01(-3.70%)
Mar 28, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2013 0.1350 0.1350 0.1350 0.1350 1,402 +0.00(+0.00%)
Mar 26, 2013 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 25, 2013 0.1350 0.1350 0.1350 0.1350 588 +0.00(+0.00%)
Mar 22, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 21, 2013 0.1350 0.1350 0.1350 0.1350 61 +0.00(+0.00%)
Mar 20, 2013 0.1350 0.1350 0.1350 0.1350 1,893 +0.00(+0.00%)
Mar 19, 2013 0.1350 0.1350 0.1350 0.1350 33 +0.00(+0.00%)
Mar 18, 2013 0.1400 0.1400 0.1350 0.1350 18,446 +0.00(+0.00%)
Mar 15, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 14, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2013 0.1350 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1300 0.1350 165,120 -0.01(-6.90%)
Mar 11, 2013 0.1450 0.1450 0.1450 0.1450 702 -0.02(-9.38%)
Mar 08, 2013 0.1600 0.1600 0.1600 0.1600 76 +0.02(+10.34%)
Mar 07, 2013 0.1450 0.1450 0.1450 0.1450 25 +0.00(+0.00%)
Mar 06, 2013 0.1400 0.1450 0.1400 0.1450 7,420 +0.03(+31.82%)
Mar 05, 2013 0.1500 0.1500 0.1100 0.1100 47,311 -0.04(-29.03%)
Mar 04, 2013 0.1550 0.1550 0.1550 0.1550 3,785 +0.00(+0.00%)
Mar 01, 2013 0.1550 0.1550 0.1550 0.1550 6,434 +0.00(+0.00%)
Feb 28, 2013 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Feb 27, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 26, 2013 0.1700 0.1700 0.1700 0.1700 8,000 +0.02(+9.68%)
Feb 22, 2013 0.1500 0.1550 0.1500 0.1550 4,827 +0.00(+0.00%)
Feb 21, 2013 0.1500 0.1550 0.1500 0.1550 11,354 -0.01(-3.13%)
Feb 20, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 19, 2013 0.1600 0.1600 0.1600 0.1600 102,519 -0.01(-3.03%)
Feb 15, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 14, 2013 0.1650 0.1700 0.1650 0.1700 1,993 +0.00(+0.00%)
Feb 13, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 12, 2013 0.1700 0.1700 0.1650 0.1700 25,344 +0.01(+3.03%)
Feb 11, 2013 0.1650 0.1650 0.1650 0.1650 22,506 +0.02(+10.00%)
Feb 08, 2013 0.1650 0.1650 0.1500 0.1500 22,520 -0.02(-9.09%)
Feb 07, 2013 0.1650 0.1650 0.1600 0.1650 133,000 +0.00(+0.00%)
Feb 06, 2013 0.1700 0.1700 0.1650 0.1650 7,587 -0.01(-2.94%)
Feb 04, 2013 0.1700 0.1700 0.1700 0.1700 7,202 +0.00(+0.00%)
Feb 01, 2013 0.1700 0.1700 0.1700 0.1700 52,802 +0.00(+0.00%)
Jan 31, 2013 0.1700 0.1750 0.1700 0.1700 16,818 +0.01(+3.03%)
Jan 30, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 29, 2013 0.1650 0.1650 0.1650 0.1650 10,908 +0.00(+0.00%)
Jan 28, 2013 0.1700 0.1700 0.1650 0.1650 18,000 -0.01(-2.94%)
Jan 25, 2013 0.1650 0.1700 0.1650 0.1700 40,000 +0.00(+0.00%)
Jan 24, 2013 0.1700 0.1700 0.1700 0.1700 61,929 -0.00(-2.86%)
Jan 23, 2013 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jan 22, 2013 0.1700 0.1750 0.1700 0.1750 8,784 +0.00(+0.00%)
Jan 21, 2013 0.1850 0.1850 0.1750 0.1750 91,000 +0.00(+0.00%)
Jan 18, 2013 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+16.67%)
Jan 17, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2013 0.1550 0.1550 0.1500 0.1500 37,849 -0.02(-11.76%)
Jan 15, 2013 0.1700 0.1700 0.1700 0.1700 3,543 +0.00(+0.00%)
Jan 14, 2013 0.1700 0.1700 0.1700 0.1700 14,000 +0.01(+3.03%)
Jan 11, 2013 0.1700 0.1700 0.1650 0.1650 37,849 -0.01(-2.94%)
Jan 10, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 09, 2013 0.1700 0.1700 0.1700 0.1700 1,513 +0.01(+3.03%)
Jan 08, 2013 0.1700 0.1700 0.1650 0.1650 17,032 +0.00(+0.00%)
Jan 07, 2013 0.1650 0.1650 0.1650 0.1650 4,805 +0.00(+0.00%)
Jan 04, 2013 0.1650 0.1650 0.1650 0.1650 1,513 +0.00(+0.00%)
Jan 03, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 02, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 31, 2012 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 28, 2012 0.1600 0.1700 0.1600 0.1700 55,392 +0.01(+6.25%)
Dec 27, 2012 0.1600 0.1600 0.1600 0.1600 41,811 +0.00(+0.00%)
Dec 24, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2012 0.1600 0.1600 0.1600 0.1600 1,135 +0.00(+0.00%)
Dec 20, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 19, 2012 0.1600 0.1600 0.1600 0.1600 756 +0.00(+0.00%)
Dec 18, 2012 0.1600 0.1600 0.1600 0.1600 284 +0.00(+0.00%)
Dec 17, 2012 0.1600 0.1600 0.1600 0.1600 24,064 +0.00(+0.00%)
Dec 14, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 12, 2012 0.1600 0.1600 0.1600 0.1600 27,832 +0.00(+0.00%)
Dec 11, 2012 0.1600 0.1600 0.1600 0.1600 32,872 +0.00(+0.00%)
Dec 10, 2012 0.1600 0.1600 0.1600 0.1600 36,890 +0.00(+0.00%)
Dec 07, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2012 0.1600 0.1600 0.1600 0.1600 97,013 +0.00(+0.00%)
Dec 05, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.