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 (%)
Apr 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 24, 2017 0.0650 0.0650 0.0650 0.0650 3,406 -0.01(-7.14%)
Apr 21, 2017 0.0650 0.0700 0.0600 0.0700 42,029 -0.00(-6.67%)
Apr 03, 2017 0.0750 0.0750 0.0750 5 +0.01(+25.00%)
Mar 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 24, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Mar 22, 2017 0.0600 0.0600 0.0600 0.0600 1,892 +0.00(+0.00%)
Mar 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2017 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Mar 16, 2017 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
Mar 15, 2017 0.0650 0.0650 0.0650 0.0650 47,567 +0.01(+8.33%)
Mar 14, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 13, 2017 0.0600 0.0600 0.0600 0.0600 1,402 +0.00(+0.00%)
Mar 10, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 09, 2017 0.0600 0.0650 0.0600 0.0650 28,150 -0.01(-13.33%)
Mar 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 03, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 3,784 +0.00(+0.00%)
Feb 24, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 21, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 16, 2017 0.0800 0.0800 0.0800 0.0800 92,000 +0.01(+6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Feb 14, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Feb 09, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 08, 2017 0.0700 0.0700 0.0700 0.0700 10,946 +0.02(+27.27%)
Feb 07, 2017 0.0700 0.0700 0.0550 0.0550 17,000 -0.03(-31.25%)
Feb 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 31, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0750 0.0750 32,466 -0.01(-6.25%)
Jan 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 20, 2017 0.0900 0.0900 0.0900 0.0900 17,729 +0.00(+5.88%)
Jan 19, 2017 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Jan 16, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 63,950 +0.01(+14.29%)
Jan 12, 2017 0.0750 0.0750 0.0700 0.0700 40,000 -0.00(-6.67%)
Jan 11, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 10, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 09, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Jan 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 29, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 23, 2016 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+25.00%)
Dec 20, 2016 0.0600 0.0600 0.0600 701 -0.01(-20.00%)
Dec 16, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 13, 2016 0.0700 0.0750 0.0700 0.0750 47,773 +0.00(+7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 05, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 29, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 24, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 23, 2016 0.0750 0.0750 0.0750 0.0750 22,000 +0.01(+25.00%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 26,630 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Nov 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 11, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 10, 2016 0.0600 0.0600 0.0600 0.0600 10,756 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0500 0.0600 26,016 +0.00(+9.09%)
Nov 04, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 18, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 17, 2016 0.0500 0.0500 0.0450 0.0450 27,000 -0.01(-10.00%)
Oct 14, 2016 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 13, 2016 0.0500 0.0500 0.0500 0.0500 60,209 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 03, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 283 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0600 0.0600 13,541 -0.01(-7.69%)
Sep 27, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Sep 22, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 06, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Aug 31, 2016 0.0650 0.0650 0.0650 0.0650 3,506 +0.00(+0.00%)
Aug 26, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 22, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 12, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 11, 2016 0.0650 0.0650 0.0650 0.0650 8,784 +0.01(+8.33%)
Aug 10, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 04, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0600 0.0600 95 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 15, 2016 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+16.67%)
Jul 14, 2016 0.0550 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Jul 13, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Jul 11, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 07, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 04, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2016 0.0450 0.0450 0.0450 0.0450 9,462 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2016 0.0450 0.0450 0.0450 0.0450 7,000 +0.01(+28.57%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 30, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
May 05, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
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.