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 (%)
Jan 31, 2018 0.0600 0.0600 0.0600 0.0600 26,756 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0600 0.0600 0.0600 14,004 -0.01(-14.29%)
Jan 26, 2018 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+16.67%)
Jan 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 17, 2018 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Jan 15, 2018 0.0700 0.0700 0.0700 100 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 7,569 -0.00(-8.33%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 15, 2017 0.0550 0.0650 0.0500 0.0650 48,149 +0.01(+18.18%)
Dec 14, 2017 0.0550 0.0550 0.0550 0.0550 3,784 +0.00(+0.00%)
Dec 13, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Dec 12, 2017 0.0550 0.0550 0.0550 0.0550 4,756 +0.00(+0.00%)
Dec 11, 2017 0.0550 0.0550 0.0550 0.0550 3,506 +0.00(+0.00%)
Dec 05, 2017 0.0550 0.0550 0.0550 701 -0.00(-8.33%)
Dec 01, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 30, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 12,402 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0.0500 1,135 -0.01(-16.67%)
Nov 27, 2017 0.0600 0.0600 0.0600 0.0600 23,189 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2017 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 9 +0.00(+0.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
Nov 01, 2017 0.0500 0.0550 0.0500 0.0550 57,784 +0.00(+10.00%)
Oct 31, 2017 0.0500 0.0500 0.0500 0.0500 11,922 +0.00(+0.00%)
Oct 30, 2017 0.0550 0.0550 0.0500 0.0500 13,000 -0.01(-16.67%)
Oct 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2017 0.0550 0.0600 0.0550 0.0550 20,056 +0.00(+0.00%)
Oct 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 15,672 +0.00(+0.00%)
Sep 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2017 0.0600 0.0600 0.0600 0.0600 11,866 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 21, 2017 0.0600 0.0600 0.0600 0.0600 13,892 +0.00(+0.00%)
Sep 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 08, 2017 0.0650 0.0650 0.0600 0.0650 66,000 +0.00(+0.00%)
Sep 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 01, 2017 0.0550 0.0650 0.0550 0.0650 108,729 +0.00(+0.00%)
Aug 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 15, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 14, 2017 0.0650 0.0650 0.0500 0.0600 63,358 +0.00(+9.09%)
Aug 11, 2017 0.0550 0.0550 0.0550 0.0550 3,791 -0.01(-15.38%)
Aug 10, 2017 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+8.33%)
Aug 09, 2017 0.0600 0.0600 0.0600 0.0600 2,729 +0.00(+9.09%)
Jul 31, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 25, 2017 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+10.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2017 0.0500 0.0500 0.0500 701 +0.01(+25.00%)
Jun 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 21, 2017 0.0550 0.0550 0.0500 0.0500 69,000 -0.00(-9.09%)
Jun 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 12, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
May 31, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 30, 2017 0.0600 0.0600 0.0600 0.0600 1,773 +0.00(+0.00%)
May 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 24, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 09, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 2,104 +0.00(+0.00%)
May 03, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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%)
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.