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 30, 2018 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Apr 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 25, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Apr 24, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Apr 23, 2018 0.1650 0.1650 0.1500 0.1550 28,000 -0.01(-6.06%)
Apr 20, 2018 0.1550 0.1650 0.1550 0.1650 58,000 +0.01(+6.45%)
Apr 19, 2018 0.1550 0.1550 0.1550 0.1550 17,500 +0.01(+3.33%)
Apr 18, 2018 0.1500 0.1550 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 17, 2018 0.1550 0.1550 0.1500 0.1500 33,000 -0.01(-3.23%)
Apr 16, 2018 0.1500 0.1550 0.1500 0.1550 29,500 +0.00(+0.00%)
Apr 13, 2018 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Apr 11, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 10, 2018 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Apr 06, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 05, 2018 0.1200 0.1500 0.1200 0.1500 103,600 +0.03(+25.00%)
Apr 04, 2018 0.1500 0.1500 0.1200 0.1200 378,700 -0.03(-20.00%)
Apr 03, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Apr 02, 2018 0.1450 0.1500 0.1450 0.1500 25,000 -0.02(-9.09%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 28, 2018 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Mar 27, 2018 0.1500 0.1700 0.1450 0.1500 346,500 -0.01(-3.23%)
Mar 26, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Mar 22, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 21, 2018 0.1550 0.1600 0.1450 0.1600 155,605 -0.01(-5.88%)
Mar 20, 2018 0.1700 0.1800 0.1700 0.1700 52,600 +0.02(+9.68%)
Mar 19, 2018 0.1850 0.1850 0.1550 0.1550 84,900 -0.02(-11.43%)
Mar 15, 2018 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Mar 14, 2018 0.1850 0.1900 0.1750 0.1900 16,200 +0.01(+2.70%)
Mar 13, 2018 0.1950 0.1950 0.1750 0.1850 290,000 -0.02(-7.50%)
Mar 12, 2018 0.2000 0.2000 0.1950 0.2000 32,566 +0.00(+0.00%)
Mar 09, 2018 0.1850 0.2050 0.1850 0.2000 270,000 +0.02(+8.11%)
Mar 08, 2018 0.1900 0.1900 0.1850 0.1850 338,000 -0.01(-2.63%)
Mar 07, 2018 0.2100 0.2100 0.1900 0.1900 190,500 -0.02(-11.63%)
Mar 06, 2018 0.2400 0.2500 0.2150 0.2150 126,073 -0.04(-14.00%)
Mar 05, 2018 0.2650 0.2700 0.2500 0.2500 62,500 +0.00(+0.00%)
Mar 02, 2018 0.2800 0.2800 0.2500 0.2500 316,600 -0.02(-5.66%)
Mar 01, 2018 0.2300 0.2750 0.2200 0.2650 190,300 +0.04(+15.22%)
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%)
Dec 01, 2017 0.1700 0.1700 0.1700 0.1700 7,560 +0.00(+0.00%)
Nov 30, 2017 0.1700 0.1700 0.1600 0.1700 68,250 +0.00(+0.00%)
Nov 29, 2017 0.1650 0.1700 0.1400 0.1700 66,107 +0.00(+0.00%)
Nov 28, 2017 0.1350 0.1700 0.1350 0.1700 82,759 +0.00(+0.00%)
Nov 27, 2017 0.1450 0.1700 0.1350 0.1700 102,500 +0.03(+17.24%)
Nov 24, 2017 0.1400 0.1450 0.1400 0.1450 51,600 +0.00(+3.57%)
Nov 23, 2017 0.1500 0.1500 0.1400 0.1400 107,000 +0.00(+0.00%)
Nov 22, 2017 0.1550 0.1550 0.1400 0.1400 32,650 -0.00(-3.45%)
Nov 21, 2017 0.1500 0.1500 0.1400 0.1450 124,033 -0.01(-3.33%)
Nov 20, 2017 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1700 0.1700 0.1500 0.1500 62,370 -0.02(-9.09%)
Nov 14, 2017 0.1700 0.1700 0.1550 0.1650 86,437 +0.01(+3.13%)
Nov 13, 2017 0.1450 0.1600 0.1300 0.1600 364,840 +0.01(+6.67%)
Nov 10, 2017 0.1400 0.1500 0.1400 0.1500 64,000 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1500 0.1400 0.1500 59,600 +0.00(+0.00%)
Nov 08, 2017 0.1400 0.1500 0.1300 0.1500 129,600 +0.01(+3.45%)
Nov 07, 2017 0.1600 0.1600 0.1450 0.1450 308,900 -0.01(-3.33%)
Nov 06, 2017 0.1450 0.1600 0.1450 0.1500 735,300 +0.01(+7.14%)
Nov 03, 2017 0.1200 0.1400 0.1000 0.1400 718,350 +0.02(+16.67%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1200 264,550 +0.01(+9.09%)
Nov 01, 2017 0.1100 0.1100 0.1100 0.1100 36,053 +0.00(+0.00%)
Oct 31, 2017 0.1000 0.1100 0.1000 0.1100 293,000 +0.01(+10.00%)
Oct 30, 2017 0.1000 0.1000 0.1000 0.1000 825 -0.01(-9.09%)
Oct 27, 2017 0.0900 0.1100 0.0900 0.1100 184,750 +0.01(+10.00%)
Oct 26, 2017 0.0950 0.1000 0.0950 0.1000 15,000 +0.01(+17.65%)
Oct 25, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 23, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 18, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 16, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 12, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 10, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 04, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 29, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 28, 2017 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Sep 26, 2017 0.0800 0.0800 0.0800 825 -0.01(-5.88%)
Sep 22, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 19, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 18, 2017 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0900 0.0900 25,978 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Sep 13, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Sep 12, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.02(-20.83%)
Sep 11, 2017 0.0900 0.1300 0.0900 0.1200 146,000 +0.04(+50.00%)
Sep 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 25, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 24, 2017 0.0950 0.1000 0.0950 0.1000 108,000 +0.00(+0.00%)
Aug 23, 2017 0.0950 0.1000 0.0950 0.1000 34,000 +0.01(+17.65%)
Aug 18, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 14, 2017 0.0850 0.0850 0.0850 746 +0.00(+0.00%)
Aug 09, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 04, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jul 31, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Jul 26, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jul 25, 2017 0.0800 0.1400 0.0800 0.1400 37,000 +0.07(+100.00%)
Jul 24, 2017 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-17.65%)
Jul 21, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jul 18, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 14, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 13, 2017 0.0850 0.0850 0.0850 0.0850 1,858 +0.01(+13.33%)
Jul 10, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2017 0.0950 0.0950 0.0900 0.0900 114,000 +0.00(+0.00%)
Jun 28, 2017 0.0950 0.0950 0.0900 0.0900 37,173 +0.00(+0.00%)
Jun 23, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 22, 2017 0.0750 0.0750 0.0750 0.0750 1,316 -0.01(-6.25%)
Jun 21, 2017 0.0750 0.0850 0.0700 0.0800 45,000 -0.01(-11.11%)
Jun 19, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 231 +0.01(+5.56%)
Jun 06, 2017 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-10.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 29, 2017 0.0950 0.1000 0.0950 0.1000 18,500 -0.02(-16.67%)
May 25, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 24, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
May 17, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 12, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 11, 2017 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+5.00%)
May 08, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
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.