Consolidated Woodjam Copp (TSV: WCC )

0.1850 CAD -0.0100 (-5.13%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.0500 0.0500 0 +0.01(+11.11%)
Jun 26, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 23, 2014 0.0500 0.0500 0.0450 0.0500 165,397 -0.01(-16.67%)
Jun 20, 2014 0.0600 0.0600 0.0600 0.0600 52,000 +0.01(+20.00%)
Jun 19, 2014 0.0550 0.0550 0.0500 0.0500 14,290 +0.00(+0.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 16, 2014 0.0600 0.0600 0.0500 0.0500 11,135 -0.01(-16.67%)
Jun 12, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 03, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2014 0.0500 0.0500 0.0500 0.0500 11,353 +0.00(+0.00%)
May 27, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2014 0.0500 0.0500 0.0500 0.0500 1,929 +0.00(+0.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 01, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 25, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 23, 2014 0.0550 0.0550 0.0550 0.0550 662 +0.00(+0.00%)
Apr 21, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2014 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 03, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2014 0.0550 0.0600 0.0500 0.0600 170,389 -0.01(-7.69%)
Mar 26, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 25, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 24, 2014 0.0550 0.0600 0.0550 0.0600 32,270 +0.00(+0.00%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 17, 2014 0.0550 0.0550 0.0500 0.0500 52,147 -0.01(-16.67%)
Mar 14, 2014 0.0650 0.0650 0.0600 0.0600 19,462 +0.00(+0.00%)
Mar 13, 2014 0.0600 0.0600 0.0600 0.0600 11,354 -0.01(-7.69%)
Mar 12, 2014 0.0600 0.0650 0.0600 0.0650 18,026 +0.00(+0.00%)
Mar 11, 2014 0.0600 0.0650 0.0600 0.0650 7,290 +0.01(+8.33%)
Mar 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 05, 2014 0.0600 0.0600 0.0600 0.0600 1,513 +0.00(+0.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Feb 25, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 24, 2014 0.0700 0.0700 0.0700 0.0700 50,849 -0.00(-6.67%)
Feb 21, 2014 0.0700 0.0750 0.0700 0.0750 12,459 +0.02(+50.00%)
Feb 20, 2014 0.0500 0.0500 0.0500 0.0500 99,566 -0.00(-9.09%)
Feb 18, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 14, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 1,513 -0.01(-23.08%)
Feb 12, 2014 0.0500 0.0650 0.0500 0.0650 11,055 +0.01(+30.00%)
Feb 10, 2014 0.0500 0.0500 0.0500 677 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0500 0.0500 0.0500 6,054 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0500 0.0500 37,190 -0.01(-16.67%)
Jan 31, 2014 0.0600 0.0600 0.0600 1,278 +0.00(+9.09%)
Jan 30, 2014 0.0550 0.0550 0.0550 0.0550 1,892 +0.00(+10.00%)
Jan 28, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 22,709 -0.01(-16.67%)
Jan 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2014 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0600 0.0600 0.0600 3,974 +0.00(+0.00%)
Jan 17, 2014 0.0600 0.0600 0.0600 0.0600 15,279 +0.00(+0.00%)
Jan 15, 2014 0.0600 0.0600 0.0600 0.0600 122 +0.00(+0.00%)
Jan 14, 2014 0.0650 0.0650 0.0600 0.0600 6,812 +0.00(+9.09%)
Jan 07, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 06, 2014 0.0650 0.0650 0.0650 0.0650 34,061 +0.00(+0.00%)
Jan 02, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 16, 2013 0.0600 0.0600 0.0500 0.0550 97,453 -0.00(-8.33%)
Dec 13, 2013 0.0600 0.0600 0.0600 0.0600 5,676 +0.00(+0.00%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0600 0.0600 30,677 +0.00(+0.00%)
Dec 05, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 04, 2013 0.0700 0.0700 0.0650 0.0650 14,027 -0.01(-7.14%)
Dec 03, 2013 0.0700 0.0700 0.0700 0.0700 2,610 -0.01(-12.50%)
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%)
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.