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 (%)
Feb 28, 2018 0.2300 0.2300 0.2300 0.2300 7,500 +0.00(+0.00%)
Feb 27, 2018 0.2250 0.2300 0.2250 0.2300 22,000 -0.01(-4.17%)
Feb 26, 2018 0.2350 0.2500 0.2350 0.2400 14,150 +0.01(+2.13%)
Feb 23, 2018 0.2350 0.2350 0.2350 0.2350 14,000 +0.00(+0.00%)
Feb 22, 2018 0.2400 0.2400 0.2250 0.2350 35,300 -0.01(-2.08%)
Feb 21, 2018 0.2500 0.2500 0.2400 0.2400 16,500 +0.00(+0.00%)
Feb 20, 2018 0.2300 0.2800 0.2250 0.2400 180,100 +0.01(+4.35%)
Feb 16, 2018 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Feb 15, 2018 0.2150 0.2200 0.2150 0.2150 25,000 +0.01(+2.38%)
Feb 14, 2018 0.2150 0.2150 0.2000 0.2100 56,000 +0.00(+0.00%)
Feb 13, 2018 0.2000 0.2100 0.2000 0.2100 321,500 -0.01(-4.55%)
Feb 12, 2018 0.2100 0.2300 0.2000 0.2200 283,895 +0.02(+10.00%)
Feb 09, 2018 0.2200 0.2200 0.2000 0.2000 263,250 -0.03(-13.04%)
Feb 08, 2018 0.2250 0.2500 0.2200 0.2300 137,275 +0.01(+2.22%)
Feb 07, 2018 0.2250 0.2100 0.2250 18,000 +0.00(+0.00%)
Feb 06, 2018 0.2200 0.2400 0.2200 0.2250 44,500 -0.01(-2.17%)
Feb 05, 2018 0.2200 0.2300 0.2300 36,760 +0.01(+4.55%)
Feb 02, 2018 0.2200 0.2200 0.2050 0.2200 47,500 +0.02(+7.32%)
Feb 01, 2018 0.2100 0.2100 0.2000 0.2050 64,500 -0.01(-2.38%)
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%)
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.