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

Consolidated Woodjam Copp (TSV: WCC )

0.0850 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 9, 2022 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 (%)
Oct 31, 2022 0.0700 0 +0.01(+16.67%)
Oct 18, 2022 0.0600 0 -0.01(-7.69%)
Oct 14, 2022 0.0650 0 +0.00(+0.00%)
Oct 03, 2022 0.0650 0 -0.01(-7.14%)
Sep 29, 2022 0.0700 0 +0.00(+0.00%)
Sep 23, 2022 0.0700 0 -0.01(-12.50%)
Sep 19, 2022 0.0800 0 -0.01(-5.88%)
Sep 16, 2022 0.0850 0.0850 0.0850 0.0850 131,000 -0.01(-10.53%)
Sep 15, 2022 0.0900 0.0950 0.0900 0.0950 154,000 +0.00(+0.00%)
Sep 14, 2022 0.0800 0.0950 0.0800 0.0950 364,000 +0.01(+18.75%)
Sep 13, 2022 0.0800 0.0800 0.0800 0.0800 125,000 -0.01(-5.88%)
Sep 12, 2022 0.0800 0.0850 0.0800 0.0850 228,000 +0.03(+41.67%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 106,000 +0.00(+0.00%)
Sep 08, 2022 0.0650 0.0650 0.0500 0.0600 329,000 -0.01(-14.29%)
Aug 29, 2022 0.0700 0 +0.00(+0.00%)
Aug 26, 2022 0.0700 0.0700 0.0700 0.0700 135,000 +0.00(+0.00%)
Aug 23, 2022 0.0700 0 +0.01(+7.69%)
Aug 22, 2022 0.0600 0.0650 0.0600 0.0650 120,000 +0.00(+0.00%)
Aug 19, 2022 0.0650 0.0650 0.0650 0.0650 1,135 -0.01(-7.14%)
Aug 18, 2022 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
Aug 17, 2022 0.0750 0.0750 0.0750 0.0750 1,500 +0.01(+15.38%)
Aug 15, 2022 0.0650 0 -0.01(-7.14%)
Aug 08, 2022 0.0700 0 +0.01(+7.69%)
Aug 05, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Aug 02, 2022 0.0700 10 +0.01(+7.69%)
Jul 26, 2022 0.0650 0 -0.01(-13.33%)
Jul 22, 2022 0.0750 0 +0.00(+7.14%)
Jul 14, 2022 0.0700 1 -0.00(-6.67%)
Jul 07, 2022 0.0750 0 +0.00(+0.00%)
Jul 06, 2022 0.0800 0.0800 0.0750 0.0750 83,000 -0.01(-6.25%)
Jul 05, 2022 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+0.00%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0800 0.0800 0.0800 0.0800 73,000 +0.00(+0.00%)
Jun 28, 2022 0.0900 0.0900 0.0800 0.0800 6,000 -0.01(-5.88%)
Jun 27, 2022 0.0800 0.0850 0.0800 0.0850 31,052 +0.01(+13.33%)
Jun 24, 2022 0.0750 0.0750 0.0750 0.0750 9,462 -0.01(-6.25%)
Jun 23, 2022 0.0850 0.0850 0.0750 0.0800 382,500 -0.01(-5.88%)
Jun 21, 2022 0.0850 0 +0.00(+0.00%)
Jun 17, 2022 0.0850 0 -0.00(-5.56%)
Jun 16, 2022 0.0850 0.0900 0.0700 0.0900 2,018,000 +0.01(+12.50%)
Jun 14, 2022 0.0800 0 -0.01(-15.79%)
Jun 13, 2022 0.0950 0.0950 0.0950 0.0950 11,854 +0.00(+0.00%)
Jun 10, 2022 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-9.52%)
Jun 07, 2022 0.1050 0 +0.00(+0.00%)
Jun 06, 2022 0.1000 0.1050 0.0950 0.1050 304,500 +0.00(+0.00%)
Jun 01, 2022 0.1050 0 -0.01(-4.55%)
May 30, 2022 0.1100 0 +0.00(+0.00%)
May 27, 2022 0.1100 0.1100 0.1000 0.1100 151,108 -0.01(-8.33%)
May 25, 2022 0.1200 0 +0.03(+33.33%)
May 20, 2022 0.0900 100 -0.01(-10.00%)
May 13, 2022 0.1000 0 +0.02(+25.00%)
May 12, 2022 0.1100 0.1100 0.0800 0.0800 478,000 -0.03(-27.27%)
May 10, 2022 0.1100 35 -0.01(-8.33%)
May 09, 2022 0.1200 0.1200 0.1200 0.1200 112,500 -0.01(-4.00%)
May 05, 2022 0.1250 0 -0.01(-3.85%)
May 04, 2022 0.1300 0.1300 0.1300 0.1300 91,500 +0.01(+8.33%)
May 02, 2022 0.1200 0 -0.02(-14.29%)
Apr 27, 2022 0.1400 359 +0.01(+7.69%)
Apr 26, 2022 0.1300 0.1300 0.1250 0.1300 115,950 +0.00(+0.00%)
Apr 25, 2022 0.1300 0.1300 0.1250 0.1300 76,000 -0.01(-7.14%)
Apr 20, 2022 0.1400 30 +0.00(+0.00%)
Apr 18, 2022 0.1400 344 +0.01(+7.69%)
Apr 14, 2022 0.1300 0 +0.00(+0.00%)
Apr 13, 2022 0.1350 0.1400 0.1300 0.1300 209,500 +0.00(+0.00%)
Apr 12, 2022 0.1250 0.1300 0.1250 0.1300 43,525 +0.00(+0.00%)
Apr 11, 2022 0.1350 0.1350 0.1300 0.1300 76,020 -0.01(-7.14%)
Apr 08, 2022 0.1150 0.1400 0.1150 0.1400 402,172 +0.03(+27.27%)
Apr 07, 2022 0.1000 0.1100 0.1000 0.1100 313,500 +0.01(+4.76%)
Apr 05, 2022 0.1050 150 -0.01(-4.55%)
Apr 01, 2022 0.1100 50 +0.00(+0.00%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 78,538 +0.01(+10.00%)
Mar 30, 2022 0.1000 0.1150 0.1000 0.1000 180,010 +0.01(+5.26%)
Mar 28, 2022 0.0950 0 -0.01(-5.00%)
Mar 18, 2022 0.1000 0 +0.00(+0.00%)
Mar 17, 2022 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 108,500 -0.00(-4.76%)
Mar 11, 2022 0.1050 0 +0.00(+5.00%)
Mar 09, 2022 0.1000 0 +0.00(+0.00%)
Mar 08, 2022 0.0950 0.1050 0.0950 0.1000 187,500 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.1100 0.0950 0.1000 63,324 +0.01(+5.26%)
Mar 04, 2022 0.1050 0.1050 0.0950 0.0950 51,000 -0.01(-5.00%)
Mar 03, 2022 0.1050 0.1050 0.0950 0.1000 255,500 -0.00(-4.76%)
Mar 02, 2022 0.1050 0.1050 0.1050 0.1050 104,000 +0.00(+0.00%)
Feb 28, 2022 0.1050 201 +0.00(+0.00%)
Feb 24, 2022 0.1050 0 +0.00(+0.00%)
Feb 23, 2022 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Feb 22, 2022 0.1150 0.1150 0.1050 0.1050 163,000 -0.01(-4.55%)
Feb 18, 2022 0.1100 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Feb 16, 2022 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Feb 11, 2022 0.1100 0 -0.01(-4.35%)
Feb 10, 2022 0.1100 0.1150 0.1100 0.1150 84,600 +0.01(+9.52%)
Feb 08, 2022 0.1050 0 +0.00(+5.00%)
Feb 07, 2022 0.0950 0.1000 0.0950 0.1000 156,500 +0.00(+0.00%)
Feb 04, 2022 0.1050 0.1050 0.1000 0.1000 18,801 -0.00(-4.76%)
Feb 03, 2022 0.1050 0.1050 0.1050 0.1050 5,439 -0.01(-4.55%)
Feb 01, 2022 0.1100 0 +0.01(+10.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 49,500 +0.00(+0.00%)
Jan 28, 2022 0.1050 0.1050 0.1000 0.1000 24,753 -0.00(-4.76%)
Jan 27, 2022 0.1050 0.1050 0.1050 0.1050 85,500 -0.01(-8.70%)
Jan 26, 2022 0.1150 0.1150 0.1150 0.1150 1,400 +0.01(+9.52%)
Jan 25, 2022 0.1050 0.1050 0.1050 0.1050 860 -0.01(-4.55%)
Jan 24, 2022 0.1100 0.1100 0.1050 0.1100 15,066 -0.01(-8.33%)
Jan 21, 2022 0.1200 0.1200 0.1200 0.1200 24,000 +0.01(+9.09%)
Jan 20, 2022 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
Jan 19, 2022 0.1050 0.1100 0.1050 0.1100 29,000 +0.01(+4.76%)
Jan 18, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Jan 17, 2022 0.1100 0.1100 0.1000 0.1000 78,000 +0.00(+0.00%)
Jan 14, 2022 0.1000 0.1000 0.0950 0.1000 27,905 -0.01(-9.09%)
Jan 13, 2022 0.1100 0.1100 0.1050 0.1100 201,575 +0.01(+10.00%)
Jan 12, 2022 0.1000 0.1000 0.1000 0.1000 24,066 +0.00(+0.00%)
Jan 10, 2022 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 07, 2022 0.0950 0.0950 0.0950 0.0950 69,500 +0.01(+5.56%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2021 0.0800 0.0850 0.0800 0.0850 15,500 +0.00(+0.00%)
Dec 29, 2021 0.0850 0.0850 0.0800 0.0850 206,450 -0.00(-5.56%)
Dec 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 8,000 +0.01(+12.50%)
Dec 21, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Dec 17, 2021 0.0900 0.0900 0.0900 701 +0.00(+5.88%)
Dec 15, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 79,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+5.88%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Dec 08, 2021 0.0900 0.0900 0.0850 0.0850 54,000 -0.00(-5.56%)
Dec 07, 2021 0.0850 0.0900 0.0850 0.0900 134,500 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Dec 03, 2021 0.0850 0.0900 0.0850 0.0850 113,166 -0.00(-5.56%)
Dec 02, 2021 0.0900 0.0950 0.0900 0.0900 174,000 -0.01(-5.26%)
Dec 01, 2021 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Nov 30, 2021 0.0950 0.0950 0.0950 0.0950 117,371 -0.01(-9.52%)
Nov 24, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 23, 2021 0.0950 0.1000 0.0950 0.1000 134,500 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1000 0.1000 22,500 -0.01(-9.09%)
Nov 19, 2021 0.1100 0.1100 0.1100 0.1100 17,500 +0.00(+0.00%)
Nov 18, 2021 0.1050 0.1100 0.1100 0.1100 33,215 +0.01(+10.00%)
Nov 15, 2021 0.0950 0.1000 0.1000 0.1000 760 -0.00(-4.76%)
Nov 12, 2021 0.1050 0.1050 0.1050 0.1050 83,740 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Nov 09, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Nov 05, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 04, 2021 0.1100 0.1150 0.1100 0.1100 2,500 -0.01(-4.35%)
Nov 02, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
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.