Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Copper Corp (TSV: CWM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2200 0.2350 0.2100 0.2100 69,665 -0.01(-4.55%)
Jan 30, 2018 0.2250 0.2250 0.2200 0.2200 80,100 +0.01(+4.76%)
Jan 29, 2018 0.2000 0.2100 0.2000 0.2100 41,300 -0.01(-4.55%)
Jan 26, 2018 0.2000 0.2200 0.2000 0.2200 8,000 +0.02(+10.00%)
Jan 24, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jan 23, 2018 0.2150 0.2150 0.2050 0.2050 23,500 +0.00(+2.50%)
Jan 22, 2018 0.2350 0.2350 0.2000 0.2000 31,500 -0.02(-9.09%)
Jan 19, 2018 0.2200 0.2200 0.2200 0.2200 14,250 +0.00(+0.00%)
Jan 18, 2018 0.2200 0.2300 0.2200 0.2200 111,500 +0.00(+0.00%)
Jan 17, 2018 0.2200 0.2300 0.2200 0.2200 15,690 +0.00(+0.00%)
Jan 16, 2018 0.2300 0.2350 0.2200 0.2200 110,600 -0.01(-6.38%)
Jan 15, 2018 0.2300 0.2400 0.2200 0.2350 104,000 +0.01(+6.82%)
Jan 12, 2018 0.2300 0.2300 0.2200 0.2200 5,200 -0.01(-4.35%)
Jan 11, 2018 0.2200 0.2300 0.2200 0.2300 55,000 -0.01(-6.12%)
Jan 10, 2018 0.2450 0.2450 0.2450 0.2450 89,500 +0.02(+8.89%)
Jan 09, 2018 0.2150 0.2250 0.2150 0.2250 5,656 -0.01(-6.25%)
Jan 08, 2018 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+4.35%)
Jan 05, 2018 0.2400 0.2400 0.2300 0.2300 21,700 +0.01(+2.22%)
Jan 04, 2018 0.2200 0.2250 0.2150 0.2250 167,896 +0.01(+2.27%)
Jan 03, 2018 0.2350 0.2400 0.2150 0.2200 101,256 -0.02(-8.33%)
Jan 02, 2018 0.2500 0.2500 0.2200 0.2400 296,515 -0.01(-4.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Dec 28, 2017 0.1850 0.1850 0.1800 0.1850 306,000 +0.00(+0.00%)
Dec 27, 2017 0.1650 0.1850 0.1650 0.1850 575,600 +0.02(+12.12%)
Dec 22, 2017 0.1650 0.1650 0.1550 0.1650 117,600 +0.01(+3.13%)
Dec 21, 2017 0.1400 0.1600 0.1400 0.1600 290,000 +0.02(+10.34%)
Dec 20, 2017 0.1400 0.1600 0.1400 0.1450 24,000 -0.01(-3.33%)
Dec 18, 2017 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 15, 2017 0.1350 0.1350 0.1350 0.1350 64,400 -0.01(-10.00%)
Dec 13, 2017 0.1500 0.1500 0.1500 132 +0.01(+7.14%)
Dec 12, 2017 0.1650 0.1650 0.1400 0.1400 158,000 +0.00(+0.00%)
Dec 11, 2017 0.1300 0.1400 0.1300 0.1400 32,000 +0.01(+7.69%)
Dec 08, 2017 0.1600 0.1600 0.1300 0.1300 62,200 -0.01(-10.34%)
Dec 07, 2017 0.1450 0.1450 0.1450 0.1450 42,000 +0.00(+0.00%)
Dec 06, 2017 0.1450 0.1450 0.1400 0.1450 96,600 -0.01(-3.33%)
Dec 05, 2017 0.1500 0.1500 0.1450 0.1500 150,500 -0.01(-6.25%)
Dec 04, 2017 0.1700 0.1700 0.1600 0.1600 33,333 -0.01(-5.88%)
Dec 01, 2017 0.1700 0.1700 0.1700 0.1700 7,560 +0.00(+0.00%)
Nov 30, 2017 0.1700 0.1700 0.1600 0.1700 68,250 +0.00(+0.00%)
Nov 29, 2017 0.1650 0.1700 0.1400 0.1700 66,107 +0.00(+0.00%)
Nov 28, 2017 0.1350 0.1700 0.1350 0.1700 82,759 +0.00(+0.00%)
Nov 27, 2017 0.1450 0.1700 0.1350 0.1700 102,500 +0.03(+17.24%)
Nov 24, 2017 0.1400 0.1450 0.1400 0.1450 51,600 +0.00(+3.57%)
Nov 23, 2017 0.1500 0.1500 0.1400 0.1400 107,000 +0.00(+0.00%)
Nov 22, 2017 0.1550 0.1550 0.1400 0.1400 32,650 -0.00(-3.45%)
Nov 21, 2017 0.1500 0.1500 0.1400 0.1450 124,033 -0.01(-3.33%)
Nov 20, 2017 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1700 0.1700 0.1500 0.1500 62,370 -0.02(-9.09%)
Nov 14, 2017 0.1700 0.1700 0.1550 0.1650 86,437 +0.01(+3.13%)
Nov 13, 2017 0.1450 0.1600 0.1300 0.1600 364,840 +0.01(+6.67%)
Nov 10, 2017 0.1400 0.1500 0.1400 0.1500 64,000 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1500 0.1400 0.1500 59,600 +0.00(+0.00%)
Nov 08, 2017 0.1400 0.1500 0.1300 0.1500 129,600 +0.01(+3.45%)
Nov 07, 2017 0.1600 0.1600 0.1450 0.1450 308,900 -0.01(-3.33%)
Nov 06, 2017 0.1450 0.1600 0.1450 0.1500 735,300 +0.01(+7.14%)
Nov 03, 2017 0.1200 0.1400 0.1000 0.1400 718,350 +0.02(+16.67%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1200 264,550 +0.01(+9.09%)
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.