Consolidated Woodjam Copp (TSV: WCC )

0.0900 CAD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0750 0.0750 32,466 -0.01(-6.25%)
Jan 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 20, 2017 0.0900 0.0900 0.0900 0.0900 17,729 +0.00(+5.88%)
Jan 19, 2017 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Jan 16, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 63,950 +0.01(+14.29%)
Jan 12, 2017 0.0750 0.0750 0.0700 0.0700 40,000 -0.00(-6.67%)
Jan 11, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 10, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Jan 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 29, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+25.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 701 -0.01(-20.00%)
Dec 16, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 13, 2016 0.0700 0.0750 0.0700 0.0750 47,773 +0.00(+7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 05, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 29, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 24, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 23, 2016 0.0750 0.0750 0.0750 0.0750 22,000 +0.01(+25.00%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 26,630 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Nov 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 11, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 10, 2016 0.0600 0.0600 0.0600 0.0600 10,756 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0500 0.0600 26,016 +0.00(+9.09%)
Nov 04, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 18, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0450 27,000 -0.01(-10.00%)
Oct 14, 2016 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 13, 2016 0.0500 0.0500 0.0500 0.0500 60,209 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 03, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 283 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0600 0.0600 13,541 -0.01(-7.69%)
Sep 27, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Sep 22, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 06, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 3,506 +0.00(+0.00%)
Aug 26, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 12, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 11, 2016 0.0650 0.0650 0.0650 0.0650 8,784 +0.01(+8.33%)
Aug 10, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 04, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0600 0.0600 95 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 15, 2016 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+16.67%)
Jul 14, 2016 0.0550 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Jul 13, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Jul 11, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 07, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 04, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2016 0.0450 0.0450 0.0450 0.0450 9,462 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2016 0.0450 0.0450 0.0450 0.0450 7,000 +0.01(+28.57%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 30, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
May 05, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 03, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 29, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 28, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Apr 21, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 1,476 +0.00(+14.29%)
Apr 11, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 23, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 22, 2016 0.0400 0.0400 0.0400 0.0400 53,029 -0.00(-11.11%)
Mar 21, 2016 0.0450 0.0450 0.0450 0.0450 40,000 +0.01(+28.57%)
Mar 18, 2016 0.0350 0.0350 0.0350 0.0350 1,892 +0.00(+0.00%)
Mar 14, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 11, 2016 0.0350 0.0350 0.0350 0.0350 3,001 -0.00(-12.50%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 100,461 +0.00(+0.00%)
Mar 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2016 0.0400 0.0450 0.0400 0.0400 50,946 +0.00(+0.00%)
Mar 02, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Feb 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 17, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 16, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Feb 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0.0250 3,784 +0.00(+0.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 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.