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 (%)
Aug 31, 2012 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 30, 2012 0.1800 0.1800 0.1800 0.1800 2,104 +0.00(+0.00%)
Aug 29, 2012 0.1800 0.1800 0.1800 0.1800 11,353 +0.00(+0.00%)
Aug 27, 2012 0.2250 0.2250 0.1800 0.1800 137,352 -0.02(-7.69%)
Aug 24, 2012 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+5.41%)
Aug 23, 2012 0.1850 0.1850 0.1850 0.1850 16,274 -0.01(-2.63%)
Aug 22, 2012 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-15.56%)
Aug 21, 2012 0.1900 0.2250 0.1900 0.2250 773,007 +0.04(+21.62%)
Aug 20, 2012 0.1850 0.1850 0.1850 0.1850 378 +0.01(+2.78%)
Aug 17, 2012 0.1850 0.1850 0.1800 0.1800 42,524 -0.01(-2.70%)
Aug 16, 2012 0.1850 0.1850 0.1850 0.1850 8,798 +0.01(+2.78%)
Aug 15, 2012 0.1850 0.1850 0.1800 0.1800 9,461 -0.01(-2.70%)
Aug 14, 2012 0.1850 0.1850 0.1850 0.1850 756 +0.00(+0.00%)
Aug 13, 2012 0.1900 0.1900 0.1800 0.1850 12,866 -0.01(-2.63%)
Aug 11, 2012 0.1950 0.1950 0.1900 0.1900 139,487 +0.00(+0.00%)
Aug 10, 2012 0.1950 0.1950 0.1900 0.1900 139,487 -0.01(-2.56%)
Aug 09, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 08, 2012 0.1950 0.1950 0.1950 0.1950 11,354 +0.00(+0.00%)
Aug 07, 2012 0.1950 0.1950 0.1950 0.1950 15,158 +0.01(+2.63%)
Aug 03, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 02, 2012 0.1900 0.1900 0.1900 0.1900 392 -0.01(-2.56%)
Aug 01, 2012 0.1950 0.1950 0.1950 0.1950 151 +0.00(+0.00%)
Jul 31, 2012 0.1950 0.1950 0.1950 0.1950 9,083 -0.04(-15.22%)
Jul 30, 2012 0.2250 0.2300 0.2250 0.2300 9,500 +0.04(+17.95%)
Jul 27, 2012 0.1950 0.1950 0.1900 0.1950 8,784 +0.00(+0.00%)
Jul 26, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 25, 2012 0.1950 0.1950 0.1950 0.1950 2,104 +0.00(+0.00%)
Jul 24, 2012 0.1950 0.1950 0.1950 0.1950 46,773 +0.00(+0.00%)
Jul 23, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 20, 2012 0.2050 0.2050 0.1950 0.1950 31,552 -0.02(-11.36%)
Jul 19, 2012 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jul 18, 2012 0.2100 0.2100 0.2000 0.2000 84,884 -0.06(-23.08%)
Jul 17, 2012 0.2400 0.3000 0.2400 0.2600 35,558 +0.07(+33.33%)
Jul 16, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 13, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 12, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 11, 2012 0.2100 0.2100 0.1950 0.1950 186,746 -0.01(-7.14%)
Jul 10, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 09, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 06, 2012 0.2100 0.2100 0.2100 0.2100 18,924 -0.01(-4.55%)
Jul 05, 2012 0.2150 0.2200 0.2100 0.2200 15,500 +0.02(+10.00%)
Jul 04, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2012 0.2000 0.2000 0.2000 0.2000 16,653 -0.04(-16.67%)
Jun 29, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 28, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 27, 2012 0.2400 0.2400 0.2400 0.2400 15,974 +0.02(+11.63%)
Jun 26, 2012 0.2000 0.2150 0.1850 0.2150 87,284 +0.01(+7.50%)
Jun 25, 2012 0.2050 0.2050 0.2000 0.2000 4,604 +0.00(+0.00%)
Jun 22, 2012 0.2000 0.2000 0.2000 0.2000 37 +0.00(+0.00%)
Jun 21, 2012 0.2050 0.2050 0.2000 0.2000 24,896 -0.04(-16.67%)
Jun 20, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 19, 2012 0.2400 0.2400 0.2400 0.2400 9,378 +0.01(+6.67%)
Jun 18, 2012 0.2250 0.2250 0.2250 0.2250 10,000 +0.03(+15.38%)
Jun 15, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 14, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 13, 2012 0.1950 0.1950 0.1950 0.1950 13,000 -0.01(-2.50%)
Jun 12, 2012 0.2000 0.2000 0.2000 0.2000 60,500 +0.01(+5.26%)
Jun 11, 2012 0.1900 0.1900 0.1900 0.1900 2,104 +0.00(+0.00%)
Jun 08, 2012 0.1900 0.1900 0.1900 0.1900 4,181 -0.01(-5.00%)
Jun 07, 2012 0.2000 0.2000 0.1950 0.2000 17,500 +0.00(+0.00%)
Jun 06, 2012 0.1850 0.2000 0.1850 0.2000 12,104 +0.01(+5.26%)
Jun 05, 2012 0.2000 0.2000 0.1900 0.1900 13,151 -0.01(-5.00%)
Jun 04, 2012 0.2200 0.2200 0.1900 0.2000 321,643 -0.03(-14.89%)
Jun 02, 2012 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Jun 01, 2012 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
May 31, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
May 30, 2012 0.2050 0.2500 0.2000 0.2500 19,000 +0.05(+21.95%)
May 29, 2012 0.2050 0.2050 0.2050 0.2050 3,507 +0.00(+2.50%)
May 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 25, 2012 0.2050 0.2100 0.2000 0.2000 140,837 -0.01(-6.98%)
May 24, 2012 0.2150 0.2150 0.2150 0.2150 3,189 -0.02(-6.52%)
May 23, 2012 0.2300 0.2300 0.2300 0.2300 619 +0.02(+6.98%)
May 22, 2012 0.2150 0.2400 0.2150 0.2150 25,526 +0.00(+0.00%)
May 18, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 17, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 16, 2012 0.2150 0.2150 0.2150 0.2150 26,581 +0.00(+0.00%)
May 15, 2012 0.2200 0.2200 0.2000 0.2150 73,000 -0.01(-2.27%)
May 14, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 11, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 10, 2012 0.2200 0.2200 0.2200 0.2200 378 -0.02(-10.20%)
May 09, 2012 0.2250 0.2450 0.2200 0.2450 12,355 +0.02(+8.89%)
May 08, 2012 0.2250 0.2250 0.2250 0.2250 16,746 +0.00(+0.00%)
May 07, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 04, 2012 0.2250 0.2250 0.2250 0.2250 17,534 +0.00(+0.00%)
May 03, 2012 0.2300 0.2300 0.2250 0.2250 17,377 -0.02(-10.00%)
May 02, 2012 0.2500 0.2500 0.2500 0.2500 10,216 +0.00(+0.00%)
May 01, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Apr 30, 2012 0.2500 0.2500 0.2500 0.2500 3,784 +0.00(+0.00%)
Apr 27, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 26, 2012 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Apr 25, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Apr 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2012 0.2250 0.2500 0.2250 0.2500 44,977 +0.00(+0.00%)
Apr 20, 2012 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Apr 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2012 0.2600 0.2600 0.2500 0.2500 103,279 -0.02(-5.66%)
Apr 17, 2012 0.2650 0.2650 0.2650 0.2650 8,601 +0.00(+0.00%)
Apr 16, 2012 0.2650 0.2650 0.2650 0.2650 5,678 -0.01(-1.85%)
Apr 13, 2012 0.2700 0.2700 0.2700 0.2700 1,892 +0.00(+0.00%)
Apr 12, 2012 0.2700 0.2700 0.2700 0.2700 6,623 +0.00(+0.00%)
Apr 11, 2012 0.2700 0.2700 0.2700 0.2700 1,207 -0.01(-3.57%)
Apr 10, 2012 0.2700 0.2800 0.2700 0.2800 32,969 +0.01(+3.70%)
Apr 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 05, 2012 0.2700 0.2900 0.2700 0.2700 13,317 +0.00(+0.00%)
Apr 04, 2012 0.2700 0.2700 0.2700 0.2700 450 +0.00(+0.00%)
Apr 03, 2012 0.2750 0.2750 0.2700 0.2700 89,565 +0.00(+0.00%)
Apr 02, 2012 0.2700 0.2700 0.2700 0.2700 140 +0.00(+0.00%)
Mar 30, 2012 0.2700 0.2900 0.2700 0.2700 35,671 +0.00(+0.00%)
Mar 29, 2012 0.2700 0.2700 0.2700 0.2700 378 -0.05(-15.62%)
Mar 28, 2012 0.2700 0.3200 0.2700 0.3200 11,493 +0.04(+14.29%)
Mar 27, 2012 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Mar 26, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 23, 2012 0.2750 0.2800 0.2700 0.2800 29,209 -0.02(-6.67%)
Mar 22, 2012 0.2850 0.3000 0.2800 0.3000 14,540 -0.02(-6.25%)
Mar 21, 2012 0.3000 0.3200 0.2800 0.3200 23,993 +0.00(+0.00%)
Mar 20, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 19, 2012 0.3100 0.3200 0.3100 0.3200 24,739 +0.03(+8.47%)
Mar 16, 2012 0.2900 0.2950 0.2900 0.2950 24,500 -0.02(-4.84%)
Mar 15, 2012 0.3100 0.3100 0.3100 0.3100 1,750 +0.02(+6.90%)
Mar 14, 2012 0.3000 0.3100 0.2900 0.2900 35,712 -0.03(-9.38%)
Mar 13, 2012 0.3200 0.3200 0.3200 0.3200 5,617 +0.02(+6.67%)
Mar 12, 2012 0.3000 0.3200 0.3000 0.3000 23,913 -0.01(-1.64%)
Mar 09, 2012 0.3400 0.3400 0.3050 0.3050 41,679 -0.02(-4.69%)
Mar 08, 2012 0.3200 0.3200 0.3200 0.3200 27 -0.02(-5.88%)
Mar 07, 2012 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Mar 06, 2012 0.3000 0.3400 0.3000 0.3400 9,208 +0.02(+6.25%)
Mar 05, 2012 0.3450 0.3450 0.3200 0.3200 13,645 -0.04(-12.33%)
Mar 02, 2012 0.3400 0.3650 0.3400 0.3650 32,200 +0.00(+0.00%)
Mar 01, 2012 0.3500 0.4000 0.3500 0.3650 306,713 +0.04(+12.31%)
Feb 29, 2012 0.2650 0.3350 0.2650 0.3250 75,278 +0.01(+1.56%)
Feb 28, 2012 0.2650 0.3400 0.2650 0.3200 106,241 +0.05(+20.75%)
Feb 27, 2012 0.2650 0.2650 0.2650 0.2650 5,223 +0.00(+0.00%)
Feb 24, 2012 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 23, 2012 0.2650 0.2650 0.2650 0.2650 45,349 -0.05(-17.19%)
Feb 22, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 21, 2012 0.3100 0.3200 0.2700 0.3200 20,081 +0.00(+0.00%)
Feb 17, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 16, 2012 0.3200 0.3200 0.3100 0.3200 12,500 +0.00(+0.00%)
Feb 15, 2012 0.3200 0.3200 0.3200 0.3200 25,581 +0.00(+0.00%)
Feb 14, 2012 0.3250 0.3250 0.3200 0.3200 9,462 -0.01(-1.54%)
Feb 13, 2012 0.3250 0.3250 0.3250 0.3250 22,708 -0.02(-4.41%)
Feb 10, 2012 0.3400 0.3400 0.3400 0.3400 19,500 +0.00(+0.00%)
Feb 09, 2012 0.2950 0.3600 0.2950 0.3400 120,496 +0.08(+28.30%)
Feb 08, 2012 0.2650 0.2650 0.2650 0.2650 21,040 +0.00(+0.00%)
Feb 07, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 06, 2012 0.3000 0.3000 0.2650 0.2650 54,784 -0.01(-3.64%)
Feb 03, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 02, 2012 0.2750 0.3000 0.2750 0.2750 18,282 -0.01(-3.51%)
Feb 01, 2012 0.2750 0.2850 0.2750 0.2850 5,360 +0.01(+3.64%)
Jan 31, 2012 0.2750 0.2750 0.2750 0.2750 510 +0.00(+0.00%)
Jan 30, 2012 0.2750 0.2800 0.2750 0.2750 8,794 -0.02(-6.78%)
Jan 27, 2012 0.2900 0.2950 0.2900 0.2950 37,004 +0.01(+1.72%)
Jan 26, 2012 0.2650 0.2900 0.2650 0.2900 21,016 +0.02(+7.41%)
Jan 25, 2012 0.2800 0.2800 0.2700 0.2700 13,247 -0.03(-10.00%)
Jan 24, 2012 0.2800 0.3000 0.2800 0.3000 25,119 +0.02(+7.14%)
Jan 23, 2012 0.2600 0.2800 0.2600 0.2800 54,784 +0.02(+7.69%)
Jan 20, 2012 0.2500 0.2600 0.2500 0.2600 49,085 +0.01(+4.00%)
Jan 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 18, 2012 0.2500 0.2500 0.2500 0.2500 163 -0.01(-1.96%)
Jan 17, 2012 0.2550 0.2550 0.2550 0.2550 22,501 -0.01(-1.92%)
Jan 16, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 13, 2012 0.2600 0.2600 0.2500 0.2600 18,287 +0.00(+0.00%)
Jan 12, 2012 0.2700 0.2700 0.2600 0.2600 97,052 +0.00(+0.00%)
Jan 11, 2012 0.2600 0.2600 0.2600 0.2600 19,080 +0.00(+0.00%)
Jan 10, 2012 0.2700 0.2700 0.2600 0.2600 32,133 +0.00(+0.00%)
Jan 09, 2012 0.2600 0.2600 0.2600 0.2600 35,232 +0.00(+0.00%)
Jan 06, 2012 0.2700 0.2700 0.2600 0.2600 72,552 -0.02(-5.45%)
Jan 05, 2012 0.2750 0.2750 0.2750 0.2750 19,313 +0.01(+3.77%)
Jan 04, 2012 0.2700 0.2700 0.2650 0.2650 75,127 -0.01(-1.85%)
Dec 30, 2011 0.2700 0.2700 0.2700 0.2700 1,246 +0.00(+0.00%)
Dec 29, 2011 0.2700 0.2700 0.2700 0.2700 7,947 +0.00(+0.00%)
Dec 28, 2011 0.2800 0.2800 0.2650 0.2700 18,719 -0.03(-10.00%)
Dec 23, 2011 0.2650 0.3000 0.3000 0.3000 10,697 +0.02(+7.14%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 10,345 -0.00(-1.75%)
Dec 20, 2011 0.2650 0.2850 0.2650 0.2850 13,469 +0.00(+1.79%)
Dec 19, 2011 0.2900 0.2900 0.2800 0.2800 20,444 -0.01(-3.45%)
Dec 16, 2011 0.2800 0.2900 0.2800 0.2900 2,287 +0.00(+0.00%)
Dec 15, 2011 0.3000 0.3000 0.2600 0.2900 51,382 -0.02(-6.45%)
Dec 14, 2011 0.3600 0.3600 0.3100 0.3100 75,000 -0.05(-13.89%)
Dec 13, 2011 0.3600 0.3600 0.3600 0.3600 42,532 +0.00(+0.00%)
Dec 12, 2011 0.3600 0.3600 0.3600 0.3600 249 +0.01(+2.86%)
Dec 09, 2011 0.3500 0.3900 0.3500 0.3500 81,750 +0.01(+2.94%)
Dec 08, 2011 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Dec 07, 2011 0.3400 0.3400 0.3400 0.3400 10,833 -0.00(-1.45%)
Dec 06, 2011 0.3450 0.3450 0.3450 0.3450 25,020 +0.02(+7.81%)
Dec 05, 2011 0.3200 0.3200 0.3200 0.3200 6,036 +0.00(+0.00%)
Dec 02, 2011 0 +0.00(+0.00%)
Dec 01, 2011 0 +0.00(+0.00%)
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.