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 (%)
May 31, 2021 0.2050 0.2050 0.1900 0.1900 272,000 -0.01(-5.00%)
May 28, 2021 0.2100 0.2100 0.2000 0.2000 123,500 -0.01(-4.76%)
May 27, 2021 0.2050 0.2150 0.2000 0.2100 241,000 +0.01(+2.44%)
May 26, 2021 0.2050 0.2050 0.2050 0.2050 119,000 +0.00(+0.00%)
May 25, 2021 0.2100 0.2100 0.2050 0.2050 86,000 -0.01(-2.38%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2021 0.2150 0.2150 0.2000 0.2100 126,600 +0.00(+0.00%)
May 19, 2021 0.2100 0.2150 0.2000 0.2100 490,600 -0.01(-2.33%)
May 18, 2021 0.2100 0.2200 0.2050 0.2150 340,550 +0.01(+7.50%)
May 17, 2021 0.1950 0.2000 0.1800 0.2000 528,778 +0.01(+2.56%)
May 14, 2021 0.2000 0.2050 0.1900 0.1950 202,428 -0.01(-2.50%)
May 13, 2021 0.2050 0.2050 0.1950 0.2000 173,200 +0.00(+0.00%)
May 12, 2021 0.2100 0.2150 0.2000 0.2000 315,500 -0.02(-9.09%)
May 11, 2021 0.2250 0.2250 0.2150 0.2200 312,000 -0.01(-4.35%)
May 10, 2021 0.2050 0.2400 0.2000 0.2300 940,433 +0.03(+15.00%)
May 07, 2021 0.1850 0.2050 0.1800 0.2000 642,159 +0.02(+11.11%)
May 06, 2021 0.1800 0.1800 0.1750 0.1800 226,000 +0.00(+0.00%)
May 05, 2021 0.1700 0.1800 0.1650 0.1800 121,500 +0.01(+5.88%)
May 04, 2021 0.1800 0.1800 0.1700 0.1700 559,041 -0.00(-2.86%)
May 03, 2021 0.1800 0.1800 0.1750 0.1750 318,500 -0.01(-2.78%)
Apr 30, 2021 0.1700 0.1800 0.1700 0.1800 110,403 +0.01(+5.88%)
Apr 29, 2021 0.1600 0.1750 0.1600 0.1700 678,500 +0.01(+6.25%)
Apr 28, 2021 0.1600 0.1600 0.1450 0.1600 277,900 +0.00(+0.00%)
Apr 27, 2021 0.1700 0.1700 0.1600 0.1600 153,000 -0.01(-5.88%)
Apr 26, 2021 0.1700 0.1750 0.1600 0.1700 442,000 +0.01(+6.25%)
Apr 23, 2021 0.1600 0.1600 0.1600 0.1600 150,000 +0.01(+3.23%)
Apr 22, 2021 0.1500 0.1550 0.1500 0.1550 50,800 +0.01(+6.90%)
Apr 21, 2021 0.1600 0.1600 0.1450 0.1450 25,000 -0.02(-9.38%)
Apr 20, 2021 0.1400 0.1600 0.1400 0.1600 156,043 +0.02(+10.34%)
Apr 19, 2021 0.1450 0.1450 0.1450 0.1450 40,000 -0.01(-3.33%)
Apr 09, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 08, 2021 0.1350 0.1500 0.1300 0.1350 221,353 -0.01(-3.57%)
Apr 07, 2021 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Apr 06, 2021 0.1450 0.1450 0.1400 0.1400 15,500 +0.00(+0.00%)
Apr 05, 2021 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Mar 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 29, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Mar 26, 2021 0.1350 0.1400 0.1350 0.1400 120,500 +0.01(+3.70%)
Mar 25, 2021 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-3.57%)
Mar 24, 2021 0.1400 0.1400 0.1400 0.1400 29,350 +0.00(+0.00%)
Mar 23, 2021 0.1400 0.1400 0.1400 0.1400 15,516 -0.01(-6.67%)
Mar 22, 2021 0.1500 0.1550 0.1500 0.1500 29,015 +0.01(+3.45%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 22,000 -0.02(-9.38%)
Mar 18, 2021 0.1500 0.1600 0.1450 0.1600 244,500 +0.01(+6.67%)
Mar 17, 2021 0.1350 0.1500 0.1350 0.1500 174,930 +0.01(+7.14%)
Mar 16, 2021 0.1350 0.1400 0.1350 0.1400 41,995 -0.00(-3.45%)
Mar 15, 2021 0.1500 0.1500 0.1400 0.1450 155,500 -0.01(-3.33%)
Mar 11, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 10, 2021 0.1450 0.1500 0.1400 0.1500 72,500 +0.01(+3.45%)
Mar 09, 2021 0.1450 0.1500 0.1450 0.1450 85,510 +0.00(+3.57%)
Mar 08, 2021 0.1450 0.1450 0.1350 0.1400 25,000 -0.01(-9.68%)
Mar 05, 2021 0.1400 0.1550 0.1350 0.1550 117,550 +0.01(+10.71%)
Mar 04, 2021 0.1350 0.1450 0.1250 0.1400 288,500 +0.00(+0.00%)
Mar 03, 2021 0.1400 0.1400 0.1400 0.1400 71,500 -0.00(-3.45%)
Mar 02, 2021 0.1550 0.1550 0.1250 0.1450 223,650 +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.