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 (%)
Apr 25, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 17, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Apr 06, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2017 0.1300 0.1300 0.1300 0.1300 71,000 -0.01(-7.14%)
Mar 31, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 27, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 24, 2017 0.1650 0.1650 0.1600 0.1600 120,000 +0.00(+0.00%)
Mar 23, 2017 0.1550 0.1600 0.1500 0.1600 66,000 +0.01(+3.23%)
Mar 22, 2017 0.1550 0.1550 0.1500 0.1550 160,550 -0.01(-6.06%)
Mar 21, 2017 0.1500 0.1650 0.1450 0.1650 184,400 +0.02(+10.00%)
Mar 20, 2017 0.1400 0.1500 0.1400 0.1500 196,000 +0.01(+7.14%)
Mar 17, 2017 0.1200 0.1400 0.1200 0.1400 153,500 +0.02(+12.00%)
Mar 16, 2017 0.1350 0.1350 0.1250 0.1250 176,600 -0.05(-30.56%)
Mar 15, 2017 0.1100 0.1800 0.1100 0.1800 1,035,100 +0.07(+71.43%)
Mar 14, 2017 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+5.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 28, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Feb 24, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Feb 23, 2017 0.1050 0.1050 0.0950 0.0950 165,500 -0.02(-17.39%)
Feb 21, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 14, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 08, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 07, 2017 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Feb 06, 2017 0.1150 0.1150 0.1000 0.1000 97,733 -0.02(-16.67%)
Feb 02, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 01, 2017 0.1200 0.1200 0.1150 0.1150 140,000 -0.00(-4.17%)
Jan 31, 2017 0.1200 0.1200 0.1100 0.1200 39,000 -0.02(-14.29%)
Jan 30, 2017 0.1000 0.1450 0.1000 0.1400 128,000 +0.02(+12.00%)
Jan 25, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jan 23, 2017 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jan 17, 2017 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Jan 16, 2017 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-5.26%)
Jan 13, 2017 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0.1000 51,000 -0.02(-20.00%)
Jan 11, 2017 0.1200 0.1250 0.1200 0.1250 13,150 +0.00(+0.00%)
Jan 10, 2017 0.1000 0.1250 0.1000 0.1250 19,254 +0.03(+31.58%)
Jan 09, 2017 0.0850 0.0950 0.0850 0.0950 21,000 +0.00(+0.00%)
Jan 03, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 29, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2016 0.0850 0.0950 0.0850 0.0950 34,000 +0.02(+26.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 19, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 14, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 09, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 06, 2016 0.0950 0.1000 0.0900 0.0900 45,500 -0.01(-14.29%)
Nov 29, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 28, 2016 0.1000 0.1000 0.1000 0.1000 14,000 -0.00(-4.76%)
Nov 23, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 18, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 17, 2016 0.1000 0.1000 0.1000 0.1000 77,000 +0.01(+5.26%)
Nov 16, 2016 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 09, 2016 0.1050 0.1050 0.0850 0.0850 12,995 -0.01(-15.00%)
Nov 07, 2016 0.1000 0.1000 0.1000 24 +0.02(+25.00%)
Nov 04, 2016 0.0850 0.0850 0.0800 0.0800 5,000 -0.02(-20.00%)
Nov 03, 2016 0.1000 0.1000 0.1000 0.1000 40,000 +0.02(+25.00%)
Oct 31, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 25, 2016 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+21.43%)
Oct 24, 2016 0.0800 0.0800 0.0700 0.0700 19,000 -0.01(-12.50%)
Oct 20, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0.0800 8,000 -0.02(-20.00%)
Oct 17, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 14, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Oct 13, 2016 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Oct 11, 2016 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-8.33%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 28, 2016 0.0950 0.1000 0.0950 0.1000 5,311 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 26, 2016 0.1100 0.1100 0.1000 0.1000 16,000 -0.01(-13.04%)
Sep 22, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 19, 2016 0.1250 0.1250 0.1100 0.1100 101,000 -0.01(-8.33%)
Sep 16, 2016 0.1200 0.1200 0.1200 0.1200 19,500 +0.02(+20.00%)
Sep 14, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1000 0.1000 0 -0.04(-31.03%)
Sep 02, 2016 0.1450 0.1450 0.1450 0 +0.05(+61.11%)
Sep 01, 2016 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Aug 30, 2016 0.1100 0.1100 0.0950 0.0950 50,000 -0.01(-9.52%)
Aug 29, 2016 0.1150 0.1150 0.1050 0.1050 59,000 -0.01(-8.70%)
Aug 26, 2016 0.1100 0.1200 0.1100 0.1150 47,000 +0.00(+0.00%)
Aug 25, 2016 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Aug 24, 2016 0.1150 0.1200 0.1150 0.1200 30,650 -0.01(-7.69%)
Aug 18, 2016 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Aug 15, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 12, 2016 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Aug 11, 2016 0.1200 0.1200 0.1150 0.1150 29,000 -0.03(-20.69%)
Aug 09, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Aug 05, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 04, 2016 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+7.69%)
Aug 03, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Aug 02, 2016 0.1200 0.1400 0.1200 0.1400 35,100 +0.02(+16.67%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 27, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 26, 2016 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 20, 2016 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 13, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 12, 2016 0.1400 0.1600 0.1400 0.1600 31,500 +0.00(+0.00%)
Jul 11, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 07, 2016 0.1600 0.1600 0.1600 0 +0.05(+45.45%)
Jul 05, 2016 0.1150 0.1150 0.1100 0.1100 33,000 -0.06(-33.33%)
Jun 30, 2016 0.1650 0.1650 0.1650 0 +0.06(+50.00%)
Jun 28, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 21, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 14, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 09, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 08, 2016 0.1300 0.1300 0.1300 0.1300 6,000 +0.03(+30.00%)
Jun 07, 2016 0.1100 0.1100 0.1000 0.1000 4,100 +0.00(+0.00%)
Jun 06, 2016 0.1100 0.1100 0.1000 0.1000 30,000 -0.01(-13.04%)
Jun 03, 2016 0.1250 0.1300 0.1150 0.1150 43,500 +0.00(+0.00%)
Jun 02, 2016 0.1150 0.1150 0.1100 0.1150 37,500 -0.00(-4.17%)
May 31, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 27, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 25, 2016 0.1250 0.1250 0.1250 0 -0.05(-28.57%)
May 20, 2016 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
May 19, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
May 18, 2016 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
May 17, 2016 0.1400 0.1400 0.1350 0.1350 11,920 -0.02(-15.62%)
May 16, 2016 0.1300 0.1600 0.1300 0.1600 85,000 +0.03(+23.08%)
May 13, 2016 0.1300 0.1300 0.1300 0.1300 49,000 +0.00(+0.00%)
May 12, 2016 0.1400 0.1400 0.1300 0.1300 200,000 -0.02(-13.33%)
May 11, 2016 0.1500 0.1550 0.1500 0.1500 33,000 +0.00(+0.00%)
May 10, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
May 09, 2016 0.1400 0.1600 0.1400 0.1500 162,000 -0.03(-16.67%)
May 06, 2016 0.1500 0.2000 0.1500 0.1800 390,657 +0.08(+80.00%)
May 05, 2016 0.1000 0.1000 0.0800 0.1000 215,700 +0.04(+66.67%)
May 04, 2016 0.0600 0.0600 0.0600 0.0600 42,875 +0.00(+0.00%)
May 03, 2016 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
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.