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 (%)
Aug 31, 2021 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1350 67,000 -0.01(-6.90%)
Aug 27, 2021 0.1450 0.1450 0.1450 0.1450 2,874 +0.00(+0.00%)
Aug 26, 2021 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Aug 25, 2021 0.1500 0.1500 0.1400 0.1400 35,000 -0.00(-3.45%)
Aug 24, 2021 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+7.41%)
Aug 23, 2021 0.1350 0.1350 0.1300 0.1350 49,300 +0.00(+0.00%)
Aug 20, 2021 0.1350 0.1350 0.1300 0.1350 115,500 +0.00(+0.00%)
Aug 19, 2021 0.1450 0.1450 0.1300 0.1350 336,500 -0.01(-10.00%)
Aug 18, 2021 0.1450 0.1500 0.1450 0.1500 6,500 +0.00(+0.00%)
Aug 17, 2021 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Aug 16, 2021 0.1650 0.1650 0.1500 0.1550 37,270 +0.00(+0.00%)
Aug 13, 2021 0.1500 0.1600 0.1500 0.1550 141,434 +0.01(+6.90%)
Aug 12, 2021 0.1500 0.1500 0.1450 0.1450 19,500 -0.02(-12.12%)
Aug 11, 2021 0.1650 0.1650 0.1650 0.1650 12,500 +0.01(+3.13%)
Aug 10, 2021 0.1750 0.1750 0.1600 0.1600 62,850 -0.01(-3.03%)
Aug 09, 2021 0.1500 0.1650 0.1450 0.1650 323,014 +0.01(+6.45%)
Aug 06, 2021 0.1550 0.1550 0.1550 0.1550 21,650 -0.01(-3.13%)
Aug 05, 2021 0.1600 0.1600 0.1550 0.1600 17,000 -0.01(-3.03%)
Aug 03, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 29, 2021 0.1600 0.1700 0.1600 0.1600 117,460 -0.01(-5.88%)
Jul 28, 2021 0.1550 0.1700 0.1500 0.1700 26,510 +0.02(+13.33%)
Jul 27, 2021 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-6.25%)
Jul 26, 2021 0.1500 0.1600 0.1500 0.1600 93,150 +0.01(+6.67%)
Jul 23, 2021 0.1500 0.1500 0.1500 0.1500 49,123 +0.00(+0.00%)
Jul 22, 2021 0.1500 0.1500 0.1500 0.1500 5,400 -0.01(-3.23%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 10,639 -0.01(-3.13%)
Jul 20, 2021 0.1550 0.1600 0.1550 0.1600 21,750 +0.00(+0.00%)
Jul 19, 2021 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-5.88%)
Jul 14, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 13, 2021 0.1850 0.1850 0.1750 0.1750 15,350 -0.01(-5.41%)
Jul 12, 2021 0.1750 0.1900 0.1750 0.1850 58,026 -0.01(-2.63%)
Jul 09, 2021 0.1750 0.1900 0.1700 0.1900 123,000 +0.01(+5.56%)
Jul 08, 2021 0.1750 0.1800 0.1750 0.1800 59,259 -0.01(-5.26%)
Jul 07, 2021 0.1900 0.1900 0.1900 0.1900 10,526 +0.00(+0.00%)
Jul 06, 2021 0.1900 0.1900 0.1900 0.1900 5,100 +0.00(+0.00%)
Jul 05, 2021 0.1650 0.1950 0.1650 0.1900 377,351 +0.02(+11.76%)
Jul 02, 2021 0.1750 0.1750 0.1700 0.1700 8,742 -0.01(-5.56%)
Jun 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jun 29, 2021 0.1800 0.1800 0.1650 0.1650 267,500 -0.01(-8.33%)
Jun 28, 2021 0.1850 0.1950 0.1800 0.1800 58,000 -0.01(-5.26%)
Jun 25, 2021 0.1650 0.1950 0.1600 0.1900 464,100 +0.02(+11.76%)
Jun 24, 2021 0.1700 0.1800 0.1600 0.1700 140,990 +0.01(+3.03%)
Jun 23, 2021 0.1700 0.1700 0.1650 0.1650 125,000 -0.01(-5.71%)
Jun 22, 2021 0.1800 0.1800 0.1750 0.1750 87,250 -0.01(-2.78%)
Jun 21, 2021 0.1700 0.1800 0.1700 0.1800 41,900 -0.01(-5.26%)
Jun 18, 2021 0.1900 0.1900 0.1900 0.1900 101,000 +0.01(+2.70%)
Jun 16, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 15, 2021 0.1800 0.1800 0.1750 0.1800 96,000 -0.01(-2.70%)
Jun 11, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 10, 2021 0.1800 0.1900 0.1800 0.1900 633,500 +0.01(+2.70%)
Jun 09, 2021 0.1800 0.1900 0.1800 0.1850 77,000 +0.01(+5.71%)
Jun 08, 2021 0.1750 0.1750 0.1750 0.1750 33,000 +0.00(+0.00%)
Jun 07, 2021 0.1900 0.1900 0.1750 0.1750 124,055 -0.01(-5.41%)
Jun 04, 2021 0.1850 0.1900 0.1800 0.1850 185,900 -0.01(-2.63%)
Jun 03, 2021 18.50 0.1900 0.1850 0.1900 2,650,000 +0.01(+2.70%)
Jun 02, 2021 0.1850 0.1900 0.1850 0.1850 280,000 -0.01(-2.63%)
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.