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, 2022 0.1400 359 +0.01(+7.69%)
Apr 26, 2022 0.1300 0.1300 0.1250 0.1300 115,950 +0.00(+0.00%)
Apr 25, 2022 0.1300 0.1300 0.1250 0.1300 76,000 -0.01(-7.14%)
Apr 20, 2022 0.1400 30 +0.00(+0.00%)
Apr 18, 2022 0.1400 344 +0.01(+7.69%)
Apr 14, 2022 0.1300 0 +0.00(+0.00%)
Apr 13, 2022 0.1350 0.1400 0.1300 0.1300 209,500 +0.00(+0.00%)
Apr 12, 2022 0.1250 0.1300 0.1250 0.1300 43,525 +0.00(+0.00%)
Apr 11, 2022 0.1350 0.1350 0.1300 0.1300 76,020 -0.01(-7.14%)
Apr 08, 2022 0.1150 0.1400 0.1150 0.1400 402,172 +0.03(+27.27%)
Apr 07, 2022 0.1000 0.1100 0.1000 0.1100 313,500 +0.01(+4.76%)
Apr 05, 2022 0.1050 150 -0.01(-4.55%)
Apr 01, 2022 0.1100 50 +0.00(+0.00%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 78,538 +0.01(+10.00%)
Mar 30, 2022 0.1000 0.1150 0.1000 0.1000 180,010 +0.01(+5.26%)
Mar 28, 2022 0.0950 0 -0.01(-5.00%)
Mar 18, 2022 0.1000 0 +0.00(+0.00%)
Mar 17, 2022 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 108,500 -0.00(-4.76%)
Mar 11, 2022 0.1050 0 +0.00(+5.00%)
Mar 09, 2022 0.1000 0 +0.00(+0.00%)
Mar 08, 2022 0.0950 0.1050 0.0950 0.1000 187,500 +0.00(+0.00%)
Mar 07, 2022 0.0950 0.1100 0.0950 0.1000 63,324 +0.01(+5.26%)
Mar 04, 2022 0.1050 0.1050 0.0950 0.0950 51,000 -0.01(-5.00%)
Mar 03, 2022 0.1050 0.1050 0.0950 0.1000 255,500 -0.00(-4.76%)
Mar 02, 2022 0.1050 0.1050 0.1050 0.1050 104,000 +0.00(+0.00%)
Feb 28, 2022 0.1050 201 +0.00(+0.00%)
Feb 24, 2022 0.1050 0 +0.00(+0.00%)
Feb 23, 2022 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Feb 22, 2022 0.1150 0.1150 0.1050 0.1050 163,000 -0.01(-4.55%)
Feb 18, 2022 0.1100 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Feb 16, 2022 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Feb 11, 2022 0.1100 0 -0.01(-4.35%)
Feb 10, 2022 0.1100 0.1150 0.1100 0.1150 84,600 +0.01(+9.52%)
Feb 08, 2022 0.1050 0 +0.00(+5.00%)
Feb 07, 2022 0.0950 0.1000 0.0950 0.1000 156,500 +0.00(+0.00%)
Feb 04, 2022 0.1050 0.1050 0.1000 0.1000 18,801 -0.00(-4.76%)
Feb 03, 2022 0.1050 0.1050 0.1050 0.1050 5,439 -0.01(-4.55%)
Feb 01, 2022 0.1100 0 +0.01(+10.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 49,500 +0.00(+0.00%)
Jan 28, 2022 0.1050 0.1050 0.1000 0.1000 24,753 -0.00(-4.76%)
Jan 27, 2022 0.1050 0.1050 0.1050 0.1050 85,500 -0.01(-8.70%)
Jan 26, 2022 0.1150 0.1150 0.1150 0.1150 1,400 +0.01(+9.52%)
Jan 25, 2022 0.1050 0.1050 0.1050 0.1050 860 -0.01(-4.55%)
Jan 24, 2022 0.1100 0.1100 0.1050 0.1100 15,066 -0.01(-8.33%)
Jan 21, 2022 0.1200 0.1200 0.1200 0.1200 24,000 +0.01(+9.09%)
Jan 20, 2022 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
Jan 19, 2022 0.1050 0.1100 0.1050 0.1100 29,000 +0.01(+4.76%)
Jan 18, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Jan 17, 2022 0.1100 0.1100 0.1000 0.1000 78,000 +0.00(+0.00%)
Jan 14, 2022 0.1000 0.1000 0.0950 0.1000 27,905 -0.01(-9.09%)
Jan 13, 2022 0.1100 0.1100 0.1050 0.1100 201,575 +0.01(+10.00%)
Jan 12, 2022 0.1000 0.1000 0.1000 0.1000 24,066 +0.00(+0.00%)
Jan 10, 2022 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 07, 2022 0.0950 0.0950 0.0950 0.0950 69,500 +0.01(+5.56%)
Dec 31, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2021 0.0800 0.0850 0.0800 0.0850 15,500 +0.00(+0.00%)
Dec 29, 2021 0.0850 0.0850 0.0800 0.0850 206,450 -0.00(-5.56%)
Dec 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 8,000 +0.01(+12.50%)
Dec 21, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Dec 17, 2021 0.0900 0.0900 0.0900 701 +0.00(+5.88%)
Dec 15, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 79,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+5.88%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Dec 08, 2021 0.0900 0.0900 0.0850 0.0850 54,000 -0.00(-5.56%)
Dec 07, 2021 0.0850 0.0900 0.0850 0.0900 134,500 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Dec 03, 2021 0.0850 0.0900 0.0850 0.0850 113,166 -0.00(-5.56%)
Dec 02, 2021 0.0900 0.0950 0.0900 0.0900 174,000 -0.01(-5.26%)
Dec 01, 2021 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Nov 30, 2021 0.0950 0.0950 0.0950 0.0950 117,371 -0.01(-9.52%)
Nov 24, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 23, 2021 0.0950 0.1000 0.0950 0.1000 134,500 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1000 0.1000 22,500 -0.01(-9.09%)
Nov 19, 2021 0.1100 0.1100 0.1100 0.1100 17,500 +0.00(+0.00%)
Nov 18, 2021 0.1050 0.1100 0.1100 0.1100 33,215 +0.01(+10.00%)
Nov 15, 2021 0.0950 0.1000 0.1000 0.1000 760 -0.00(-4.76%)
Nov 12, 2021 0.1050 0.1050 0.1050 0.1050 83,740 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Nov 09, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Nov 05, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 04, 2021 0.1100 0.1150 0.1100 0.1100 2,500 -0.01(-4.35%)
Nov 02, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 01, 2021 0.1200 0.1200 0.1200 0.1200 15,500 +0.00(+4.35%)
Oct 28, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 27, 2021 0.1100 0.1200 0.1100 0.1200 143,000 +0.01(+14.29%)
Oct 26, 2021 0.1100 0.1050 0.1050 86,217 -0.01(-8.70%)
Oct 21, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 20, 2021 0.1100 0.1150 0.1100 0.1150 20,012 +0.01(+4.55%)
Oct 19, 2021 0.1100 0.1100 0.1100 0.1100 568 +0.00(+0.00%)
Oct 18, 2021 0.1100 0.1100 0.1100 0.1100 756 +0.00(+0.00%)
Oct 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 13, 2021 0.1100 0.1100 0.1100 0.1100 31,500 +0.00(+0.00%)
Oct 12, 2021 0.1150 0.1200 0.1100 0.1100 179,500 +0.00(+0.00%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 07, 2021 0.1000 0.1000 0.1000 0.1000 50,249 +0.00(+0.00%)
Oct 06, 2021 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Oct 05, 2021 0.1050 0.1050 0.1000 0.1000 21,000 +0.00(+0.00%)
Oct 04, 2021 0.1000 0.1000 0.1000 0.1000 128,000 -0.00(-4.76%)
Oct 01, 2021 0.1050 0.1050 0.1050 0.1050 30,000 +0.01(+10.53%)
Sep 30, 2021 0.1000 0.1000 0.0900 0.0950 396,791 -0.01(-5.00%)
Sep 29, 2021 0.1100 0.1100 0.1000 0.1000 384,000 -0.01(-9.09%)
Sep 28, 2021 0.1100 0.1100 0.1100 0.1100 120,000 +0.00(+0.00%)
Sep 27, 2021 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Sep 24, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Sep 22, 2021 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Sep 21, 2021 0.1150 0.1150 0.1150 0.1150 15,020 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1150 0.1150 189,855 -0.01(-8.00%)
Sep 17, 2021 0.1200 0.1250 0.1200 0.1250 273,567 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1250 0.1200 0.1250 631,000 +0.01(+4.17%)
Sep 15, 2021 0.1200 0.1250 0.1150 0.1200 248,722 -0.01(-4.00%)
Sep 14, 2021 0.1150 0.1250 0.1150 0.1250 311,000 +0.00(+0.00%)
Sep 13, 2021 0.1150 0.1250 0.1150 0.1250 72,000 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1300 0.1250 0.1250 20,000 -0.01(-7.41%)
Sep 09, 2021 0.1100 0.1400 0.1100 0.1350 271,722 +0.02(+17.39%)
Sep 08, 2021 0.1100 0.1150 0.1100 0.1150 561,513 -0.00(-4.17%)
Sep 07, 2021 0.1200 0.1300 0.1150 0.1200 892,000 -0.01(-7.69%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 02, 2021 0.1250 0.1250 0.1200 0.1200 89,000 -0.01(-4.00%)
Sep 01, 2021 0.1350 0.1350 0.1250 0.1250 186,419 -0.01(-7.41%)
Aug 31, 2021 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1350 67,000 -0.01(-6.90%)
Aug 27, 2021 0.1450 0.1450 0.1450 0.1450 2,874 +0.00(+0.00%)
Aug 26, 2021 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Aug 25, 2021 0.1500 0.1500 0.1400 0.1400 35,000 -0.00(-3.45%)
Aug 24, 2021 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+7.41%)
Aug 23, 2021 0.1350 0.1350 0.1300 0.1350 49,300 +0.00(+0.00%)
Aug 20, 2021 0.1350 0.1350 0.1300 0.1350 115,500 +0.00(+0.00%)
Aug 19, 2021 0.1450 0.1450 0.1300 0.1350 336,500 -0.01(-10.00%)
Aug 18, 2021 0.1450 0.1500 0.1450 0.1500 6,500 +0.00(+0.00%)
Aug 17, 2021 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Aug 16, 2021 0.1650 0.1650 0.1500 0.1550 37,270 +0.00(+0.00%)
Aug 13, 2021 0.1500 0.1600 0.1500 0.1550 141,434 +0.01(+6.90%)
Aug 12, 2021 0.1500 0.1500 0.1450 0.1450 19,500 -0.02(-12.12%)
Aug 11, 2021 0.1650 0.1650 0.1650 0.1650 12,500 +0.01(+3.13%)
Aug 10, 2021 0.1750 0.1750 0.1600 0.1600 62,850 -0.01(-3.03%)
Aug 09, 2021 0.1500 0.1650 0.1450 0.1650 323,014 +0.01(+6.45%)
Aug 06, 2021 0.1550 0.1550 0.1550 0.1550 21,650 -0.01(-3.13%)
Aug 05, 2021 0.1600 0.1600 0.1550 0.1600 17,000 -0.01(-3.03%)
Aug 03, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 29, 2021 0.1600 0.1700 0.1600 0.1600 117,460 -0.01(-5.88%)
Jul 28, 2021 0.1550 0.1700 0.1500 0.1700 26,510 +0.02(+13.33%)
Jul 27, 2021 0.1500 0.1500 0.1500 0.1500 45,000 -0.01(-6.25%)
Jul 26, 2021 0.1500 0.1600 0.1500 0.1600 93,150 +0.01(+6.67%)
Jul 23, 2021 0.1500 0.1500 0.1500 0.1500 49,123 +0.00(+0.00%)
Jul 22, 2021 0.1500 0.1500 0.1500 0.1500 5,400 -0.01(-3.23%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 10,639 -0.01(-3.13%)
Jul 20, 2021 0.1550 0.1600 0.1550 0.1600 21,750 +0.00(+0.00%)
Jul 19, 2021 0.1650 0.1650 0.1600 0.1600 45,000 -0.01(-5.88%)
Jul 14, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 13, 2021 0.1850 0.1850 0.1750 0.1750 15,350 -0.01(-5.41%)
Jul 12, 2021 0.1750 0.1900 0.1750 0.1850 58,026 -0.01(-2.63%)
Jul 09, 2021 0.1750 0.1900 0.1700 0.1900 123,000 +0.01(+5.56%)
Jul 08, 2021 0.1750 0.1800 0.1750 0.1800 59,259 -0.01(-5.26%)
Jul 07, 2021 0.1900 0.1900 0.1900 0.1900 10,526 +0.00(+0.00%)
Jul 06, 2021 0.1900 0.1900 0.1900 0.1900 5,100 +0.00(+0.00%)
Jul 05, 2021 0.1650 0.1950 0.1650 0.1900 377,351 +0.02(+11.76%)
Jul 02, 2021 0.1750 0.1750 0.1700 0.1700 8,742 -0.01(-5.56%)
Jun 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jun 29, 2021 0.1800 0.1800 0.1650 0.1650 267,500 -0.01(-8.33%)
Jun 28, 2021 0.1850 0.1950 0.1800 0.1800 58,000 -0.01(-5.26%)
Jun 25, 2021 0.1650 0.1950 0.1600 0.1900 464,100 +0.02(+11.76%)
Jun 24, 2021 0.1700 0.1800 0.1600 0.1700 140,990 +0.01(+3.03%)
Jun 23, 2021 0.1700 0.1700 0.1650 0.1650 125,000 -0.01(-5.71%)
Jun 22, 2021 0.1800 0.1800 0.1750 0.1750 87,250 -0.01(-2.78%)
Jun 21, 2021 0.1700 0.1800 0.1700 0.1800 41,900 -0.01(-5.26%)
Jun 18, 2021 0.1900 0.1900 0.1900 0.1900 101,000 +0.01(+2.70%)
Jun 16, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 15, 2021 0.1800 0.1800 0.1750 0.1800 96,000 -0.01(-2.70%)
Jun 11, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 10, 2021 0.1800 0.1900 0.1800 0.1900 633,500 +0.01(+2.70%)
Jun 09, 2021 0.1800 0.1900 0.1800 0.1850 77,000 +0.01(+5.71%)
Jun 08, 2021 0.1750 0.1750 0.1750 0.1750 33,000 +0.00(+0.00%)
Jun 07, 2021 0.1900 0.1900 0.1750 0.1750 124,055 -0.01(-5.41%)
Jun 04, 2021 0.1850 0.1900 0.1800 0.1850 185,900 -0.01(-2.63%)
Jun 03, 2021 18.50 0.1900 0.1850 0.1900 2,650,000 +0.01(+2.70%)
Jun 02, 2021 0.1850 0.1900 0.1850 0.1850 280,000 -0.01(-2.63%)
Jun 01, 2021 0.1900 0.1900 0.1850 0.1900 163,500 +0.00(+0.00%)
May 31, 2021 0.2050 0.2050 0.1900 0.1900 272,000 -0.01(-5.00%)
May 28, 2021 0.2100 0.2100 0.2000 0.2000 123,500 -0.01(-4.76%)
May 27, 2021 0.2050 0.2150 0.2000 0.2100 241,000 +0.01(+2.44%)
May 26, 2021 0.2050 0.2050 0.2050 0.2050 119,000 +0.00(+0.00%)
May 25, 2021 0.2100 0.2100 0.2050 0.2050 86,000 -0.01(-2.38%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2021 0.2150 0.2150 0.2000 0.2100 126,600 +0.00(+0.00%)
May 19, 2021 0.2100 0.2150 0.2000 0.2100 490,600 -0.01(-2.33%)
May 18, 2021 0.2100 0.2200 0.2050 0.2150 340,550 +0.01(+7.50%)
May 17, 2021 0.1950 0.2000 0.1800 0.2000 528,778 +0.01(+2.56%)
May 14, 2021 0.2000 0.2050 0.1900 0.1950 202,428 -0.01(-2.50%)
May 13, 2021 0.2050 0.2050 0.1950 0.2000 173,200 +0.00(+0.00%)
May 12, 2021 0.2100 0.2150 0.2000 0.2000 315,500 -0.02(-9.09%)
May 11, 2021 0.2250 0.2250 0.2150 0.2200 312,000 -0.01(-4.35%)
May 10, 2021 0.2050 0.2400 0.2000 0.2300 940,433 +0.03(+15.00%)
May 07, 2021 0.1850 0.2050 0.1800 0.2000 642,159 +0.02(+11.11%)
May 06, 2021 0.1800 0.1800 0.1750 0.1800 226,000 +0.00(+0.00%)
May 05, 2021 0.1700 0.1800 0.1650 0.1800 121,500 +0.01(+5.88%)
May 04, 2021 0.1800 0.1800 0.1700 0.1700 559,041 -0.00(-2.86%)
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.