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 (%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 27, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 24, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Dec 20, 2018 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 2,500 -0.02(-19.05%)
Dec 18, 2018 0.0900 0.1050 0.0850 0.1050 88,000 +0.00(+0.00%)
Dec 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 13, 2018 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Dec 12, 2018 0.1050 0.1050 0.1000 0.1000 39,833 -0.00(-4.76%)
Dec 11, 2018 0.1000 0.1050 0.1000 0.1050 69,000 +0.01(+10.53%)
Dec 10, 2018 0.1000 0.1000 0.0950 0.0950 11,000 +0.01(+5.56%)
Dec 07, 2018 0.0950 0.0950 0.0900 0.0900 25,332 -0.01(-5.26%)
Dec 06, 2018 0.1000 0.1050 0.0950 0.0950 38,100 -0.01(-9.52%)
Dec 05, 2018 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-8.70%)
Dec 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Nov 30, 2018 0.1100 0.1100 0.1050 0.1050 36,000 -0.01(-4.55%)
Nov 29, 2018 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1100 0.1100 53,500 -0.01(-4.35%)
Nov 26, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Nov 23, 2018 0.1100 0.1200 0.1000 0.1000 382,750 -0.02(-16.67%)
Nov 22, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Nov 21, 2018 0.1250 0.1250 0.1100 0.1100 47,000 -0.01(-12.00%)
Nov 20, 2018 0.1300 0.1300 0.1200 0.1250 42,300 -0.01(-3.85%)
Nov 19, 2018 0.1300 0.1300 0.1300 0.1300 6,829 +0.01(+8.33%)
Nov 16, 2018 0.1200 0.1300 0.1200 0.1200 7,500 -0.01(-7.69%)
Nov 15, 2018 0.1050 0.1300 0.1050 0.1300 50,000 +0.03(+23.81%)
Nov 14, 2018 0.1300 0.1300 0.1050 0.1050 60,700 -0.03(-19.23%)
Nov 13, 2018 0.1300 0.1300 0.1300 0.1300 44,400 +0.01(+13.04%)
Nov 12, 2018 0.1250 0.1350 0.1150 0.1150 133,000 -0.00(-4.17%)
Nov 09, 2018 0.1100 0.1350 0.1100 0.1200 87,700 +0.01(+9.09%)
Nov 07, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 06, 2018 0.0950 0.1200 0.0900 0.1200 746,000 +0.03(+33.33%)
Nov 05, 2018 0.1000 0.1000 0.0900 0.0900 33,000 +0.00(+0.00%)
Nov 01, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Oct 30, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Oct 29, 2018 0.0850 0.0850 0.0800 0.0800 17,772 -0.01(-11.11%)
Oct 26, 2018 0.0850 0.0900 0.0800 0.0900 20,000 +0.00(+5.88%)
Oct 25, 2018 0.0850 0.0850 0.0800 0.0850 19,000 -0.00(-5.56%)
Oct 24, 2018 0.0900 0.0900 0.0900 16 +0.00(+0.00%)
Oct 23, 2018 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1050 0.0900 0.0900 42,500 -0.01(-14.29%)
Oct 19, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.1100 0.0800 0.1050 150,000 +0.01(+16.67%)
Oct 17, 2018 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+0.00%)
Oct 16, 2018 0.0900 0.0900 0.0850 0.0900 91,499 +0.00(+5.88%)
Oct 15, 2018 0.1000 0.1700 0.0800 0.0850 480,510 -0.01(-15.00%)
Oct 12, 2018 0.0800 0.1000 0.0700 0.1000 441,500 +0.02(+25.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 09, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 04, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 03, 2018 0.0900 0.0900 0.0650 0.0650 111,500 -0.02(-23.53%)
Oct 02, 2018 0.0850 0.0850 0.0850 0.0850 8,000 +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.