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%)
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.