Consolidated Woodjam Copp (TSV: WCC )

0.0850 CAD -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.