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 (%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Feb 25, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 24, 2014 0.0700 0.0700 0.0700 0.0700 50,849 -0.00(-6.67%)
Feb 21, 2014 0.0700 0.0750 0.0700 0.0750 12,459 +0.02(+50.00%)
Feb 20, 2014 0.0500 0.0500 0.0500 0.0500 99,566 -0.00(-9.09%)
Feb 18, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 14, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 1,513 -0.01(-23.08%)
Feb 12, 2014 0.0500 0.0650 0.0500 0.0650 11,055 +0.01(+30.00%)
Feb 10, 2014 0.0500 0.0500 0.0500 677 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0500 0.0500 0.0500 6,054 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0500 0.0500 37,190 -0.01(-16.67%)
Jan 31, 2014 0.0600 0.0600 0.0600 1,278 +0.00(+9.09%)
Jan 30, 2014 0.0550 0.0550 0.0550 0.0550 1,892 +0.00(+10.00%)
Jan 28, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 22,709 -0.01(-16.67%)
Jan 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2014 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0600 0.0600 0.0600 3,974 +0.00(+0.00%)
Jan 17, 2014 0.0600 0.0600 0.0600 0.0600 15,279 +0.00(+0.00%)
Jan 15, 2014 0.0600 0.0600 0.0600 0.0600 122 +0.00(+0.00%)
Jan 14, 2014 0.0650 0.0650 0.0600 0.0600 6,812 +0.00(+9.09%)
Jan 07, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 06, 2014 0.0650 0.0650 0.0650 0.0650 34,061 +0.00(+0.00%)
Jan 02, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 16, 2013 0.0600 0.0600 0.0500 0.0550 97,453 -0.00(-8.33%)
Dec 13, 2013 0.0600 0.0600 0.0600 0.0600 5,676 +0.00(+0.00%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0600 0.0600 30,677 +0.00(+0.00%)
Dec 05, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 04, 2013 0.0700 0.0700 0.0650 0.0650 14,027 -0.01(-7.14%)
Dec 03, 2013 0.0700 0.0700 0.0700 0.0700 2,610 -0.01(-12.50%)
Nov 28, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 27, 2013 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Nov 26, 2013 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Nov 25, 2013 0.0650 0.0650 0.0650 0.0650 1,703 +0.00(+0.00%)
Nov 22, 2013 0.0650 0.0650 0.0650 0.0650 14,026 +0.00(+0.00%)
Nov 21, 2013 0.0650 0.0650 0.0650 0.0650 3,020 +0.00(+0.00%)
Nov 19, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 13, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 12, 2013 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 4,208 +0.00(+0.00%)
Nov 06, 2013 0.0700 0.0700 0.0650 0.0700 89,730 +0.00(+0.00%)
Nov 05, 2013 0.0700 0.0700 0.0700 0.0700 1,892 +0.00(+0.00%)
Nov 04, 2013 0.0700 0.0700 0.0700 0.0700 3,784 +0.00(+0.00%)
Oct 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0700 0.0700 10,350 +0.00(+0.00%)
Oct 21, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 11, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2013 0.0800 0.0800 0.0800 37 +0.00(+0.00%)
Sep 11, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2013 0.0800 0.0800 0.0800 0.0800 4,324 +0.01(+6.67%)
Aug 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2013 0.0800 0.0800 0.0750 0.0750 14,382 -0.01(-6.25%)
Jul 26, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2013 0.0900 0.0900 0.0750 0.0800 120,765 -0.01(-11.11%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0900 0.0900 0.0900 0.0900 3,935 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 6,668 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0.0900 4,257 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0.0900 20,189 +0.00(+0.00%)
Jul 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2013 0.0900 0.0900 0.0900 0.0900 1,400 -0.01(-10.00%)
Jul 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2013 0.1000 0.1000 0.1000 0.1000 121,500 +0.00(+0.00%)
Jul 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 25, 2013 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Jun 24, 2013 0.0850 0.0850 0.0850 0.0850 1,527 -0.00(-5.56%)
Jun 21, 2013 0.1000 0.1000 0.0900 0.0900 28,387 -0.01(-10.00%)
Jun 20, 2013 0.1000 0.1000 0.1000 0.1000 351 -0.00(-4.76%)
Jun 19, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 18, 2013 0.1100 0.1100 0.1000 0.1000 30,467 -0.01(-9.09%)
Jun 17, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 14, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 13, 2013 0.1100 0.1150 0.1100 0.1100 50,500 +0.01(+4.76%)
Jun 12, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 11, 2013 0.1100 0.1100 0.1050 0.1050 23,310 -0.01(-4.55%)
Jun 10, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 07, 2013 0.1100 0.1100 0.1100 0.1100 9,462 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Jun 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 04, 2013 0.1100 0.1100 0.1100 0.1100 3,784 +0.00(+0.00%)
Jun 03, 2013 0.1100 0.1100 0.1100 0.1100 27,756 +0.01(+4.76%)
May 31, 2013 0.1050 0.1050 0.1000 0.1050 48,052 -0.01(-4.55%)
May 30, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2013 0.1100 0.1100 0.1000 0.1100 160,027 +0.00(+0.00%)
May 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2013 0.1150 0.1150 0.1100 0.1100 16,434 -0.01(-4.35%)
May 23, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2013 0.1150 0.1150 0.1150 0.1150 1,052 +0.00(+0.00%)
May 21, 2013 0.1150 0.1150 0.1150 0.1150 17,014 +0.00(+0.00%)
May 17, 2013 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 16, 2013 0.1250 0.1250 0.1200 0.1250 48,891 +0.01(+4.17%)
May 15, 2013 0.1200 0.1200 0.1200 0.1200 31,000 +0.00(+0.00%)
May 13, 2013 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
May 10, 2013 0.1200 0.1200 0.1200 0.1200 3,784 +0.00(+0.00%)
May 09, 2013 0.1200 0.1200 0.1200 0.1200 18 +0.00(+0.00%)
May 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 07, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2013 0.1250 0.1250 0.1200 0.1200 17,849 -0.01(-7.69%)
May 03, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 02, 2013 0.1250 0.1300 0.1250 0.1300 12,616 +0.00(+0.00%)
May 01, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 30, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 29, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 26, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2013 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Apr 24, 2013 0.1250 0.1250 0.1250 0.1250 10,341 +0.00(+0.00%)
Apr 23, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 22, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 19, 2013 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Apr 18, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 17, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 16, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 15, 2013 0.1250 0.1250 0.1250 0.1250 19,500 +0.00(+0.00%)
Apr 12, 2013 0.1250 0.1250 0.1250 0.1250 6,306 +0.00(+0.00%)
Apr 11, 2013 0.1250 0.1250 0.1250 0.1250 2,649 +0.00(+0.00%)
Apr 10, 2013 0.1250 0.1250 0.1250 0.1250 3,784 +0.00(+0.00%)
Apr 09, 2013 0.1250 0.1250 0.1250 0.1250 6,434 +0.00(+0.00%)
Apr 08, 2013 0.1250 0.1250 0.1250 0.1250 756 +0.00(+0.00%)
Apr 05, 2013 0.1250 0.1250 0.1250 0.1250 8,507 +0.00(+0.00%)
Apr 04, 2013 0.1250 0.1350 0.1250 0.1250 51,217 -0.01(-3.85%)
Apr 03, 2013 0.1300 0.1350 0.1300 0.1300 61,130 -0.01(-3.70%)
Apr 02, 2013 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Apr 01, 2013 0.1350 0.1350 0.1300 0.1300 121,349 -0.01(-3.70%)
Mar 28, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 27, 2013 0.1350 0.1350 0.1350 0.1350 1,402 +0.00(+0.00%)
Mar 26, 2013 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 25, 2013 0.1350 0.1350 0.1350 0.1350 588 +0.00(+0.00%)
Mar 22, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 21, 2013 0.1350 0.1350 0.1350 0.1350 61 +0.00(+0.00%)
Mar 20, 2013 0.1350 0.1350 0.1350 0.1350 1,893 +0.00(+0.00%)
Mar 19, 2013 0.1350 0.1350 0.1350 0.1350 33 +0.00(+0.00%)
Mar 18, 2013 0.1400 0.1400 0.1350 0.1350 18,446 +0.00(+0.00%)
Mar 15, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 14, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2013 0.1350 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1300 0.1350 165,120 -0.01(-6.90%)
Mar 11, 2013 0.1450 0.1450 0.1450 0.1450 702 -0.02(-9.38%)
Mar 08, 2013 0.1600 0.1600 0.1600 0.1600 76 +0.02(+10.34%)
Mar 07, 2013 0.1450 0.1450 0.1450 0.1450 25 +0.00(+0.00%)
Mar 06, 2013 0.1400 0.1450 0.1400 0.1450 7,420 +0.03(+31.82%)
Mar 05, 2013 0.1500 0.1500 0.1100 0.1100 47,311 -0.04(-29.03%)
Mar 04, 2013 0.1550 0.1550 0.1550 0.1550 3,785 +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.