Consolidated Woodjam Copp (TSV: WCC )

0.1100 CAD -0.0050 (-4.35%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1900 0.1900 0.1900 0.1900 46,500 -0.01(-7.32%)
Nov 27, 2020 0.2050 0.2050 0.1850 0.2050 70,500 -0.01(-2.38%)
Nov 26, 2020 0.2250 0.2250 0.2000 0.2100 208,620 -0.02(-6.67%)
Nov 25, 2020 0.2500 0.2500 0.2250 0.2250 224,000 +0.00(+0.00%)
Nov 24, 2020 0.2150 0.2250 0.2150 0.2250 53,500 -0.01(-6.25%)
Nov 23, 2020 0.2300 0.2400 0.2300 0.2400 73,683 +0.01(+6.67%)
Nov 20, 2020 0.2450 0.2450 0.2250 0.2250 83,999 -0.02(-8.16%)
Nov 19, 2020 0.2400 0.2500 0.2400 0.2450 123,143 +0.01(+2.08%)
Nov 18, 2020 0.2550 0.2550 0.2400 0.2400 14,500 -0.01(-2.04%)
Nov 17, 2020 0.2400 0.2500 0.2400 0.2450 52,854 -0.01(-2.00%)
Nov 16, 2020 0.2550 0.2550 0.2400 0.2500 108,500 -0.02(-5.66%)
Nov 13, 2020 0.2650 0.2750 0.2500 0.2650 132,102 +0.01(+3.92%)
Nov 12, 2020 0.2500 0.2550 0.2500 0.2550 59,600 -0.02(-5.56%)
Nov 11, 2020 0.2450 0.2800 0.2200 0.2700 317,852 +0.03(+12.50%)
Nov 10, 2020 0.2600 0.3000 0.2300 0.2400 1,131,197 +0.04(+20.00%)
Nov 09, 2020 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+5.26%)
Nov 05, 2020 0.1950 0.1950 0.1850 0.1900 152,868 -0.03(-13.64%)
Nov 04, 2020 0.2200 0.2200 0.2200 368 +0.00(+0.00%)
Nov 03, 2020 0.2000 0.2200 0.2000 0.2200 27,800 +0.02(+10.00%)
Nov 02, 2020 0.2000 0.2200 0.2000 0.2000 308,662 +0.00(+0.00%)
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%)
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.