Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Woodjam Copp (OP: CWMCF )

0.0600 UNCHANGED
Last Price Updated: 2:27 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 30, 2021 0.1403 0.1430 0.1395 0.1430 32,800 +0.02(+17.21%)
Apr 28, 2021 0.1220 0.1220 0.1220 0 -0.02(-10.95%)
Apr 26, 2021 0.1370 0.1370 0.1370 0 +0.01(+5.38%)
Apr 23, 2021 0.1386 0.1386 0.1220 0.1300 150,000 +0.00(+2.36%)
Apr 22, 2021 0.1270 0.1270 0.1270 0.1270 1,000 +0.00(+0.24%)
Apr 21, 2021 0.1267 0.1267 0.1267 0.1267 1,000 +0.01(+4.19%)
Apr 19, 2021 0.1216 0.1216 0.1216 0 -0.00(-3.87%)
Apr 16, 2021 0.1265 0.1265 0.1265 0.1265 200 +0.01(+5.59%)
Apr 15, 2021 0.1198 0.1198 0.1198 15 +0.00(+0.00%)
Apr 13, 2021 0.1198 0.1198 0.1198 0 +0.01(+8.91%)
Apr 08, 2021 0.1100 0.1100 0.1100 0 -0.00(-0.45%)
Mar 31, 2021 0.1105 0.1105 0.1105 0 +0.00(+0.00%)
Mar 30, 2021 0.1111 0.1111 0.1105 0.1105 5,450 +0.00(+0.45%)
Mar 24, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Mar 19, 2021 0.1060 0.1060 0.1060 0 +0.00(+1.44%)
Mar 16, 2021 0.1045 0.1045 0.1045 0 -0.01(-8.73%)
Mar 12, 2021 0.1145 0.1145 0.1145 0 -0.01(-11.24%)
Mar 11, 2021 0.1150 0.1290 0.1150 0.1290 27,200 +0.02(+16.85%)
Mar 10, 2021 0.1104 0.1104 0.1104 5 +0.00(+0.00%)
Mar 09, 2021 0.1200 0.1200 0.1104 0.1104 63,010 -0.00(-1.87%)
Mar 08, 2021 0.1125 0.1125 0.1030 0.1125 56,000 +0.02(+15.98%)
Mar 05, 2021 0.0970 0.0970 0.0970 0.0970 1,700 -0.02(-18.96%)
Mar 03, 2021 0.1197 0.1197 0.1197 0 +0.00(+0.00%)
Mar 02, 2021 0.1197 0.1197 0.1197 0.1197 160 -0.00(-0.25%)
Mar 01, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 26, 2021 0.1200 0.1200 0.1200 0.1200 8,500 -0.02(-11.11%)
Feb 25, 2021 0.1238 0.1350 0.1238 0.1350 2,500 -0.00(-3.23%)
Feb 24, 2021 0.1400 0.1400 0.1395 0.1395 34,000 +0.02(+13.60%)
Feb 23, 2021 0.1325 0.1325 0.1228 0.1228 58,150 -0.01(-6.26%)
Feb 22, 2021 0.1300 0.1477 0.1300 0.1310 71,500 +0.02(+19.09%)
Feb 17, 2021 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Feb 16, 2021 0.1300 0.1300 0.1262 0.1300 10,000 +0.00(+0.08%)
Feb 12, 2021 0.1299 0.1299 0.1299 0.1299 2,000 -0.00(-2.04%)
Feb 11, 2021 0.1326 0.1326 0.1326 0.1326 1,000 -0.02(-11.42%)
Feb 10, 2021 0.1314 0.1497 0.1314 0.1497 12,200 +0.01(+6.93%)
Feb 08, 2021 0.1400 0.1400 0.1400 0 -0.00(-0.21%)
Jan 28, 2021 0.1403 0.1403 0.1403 0 +0.00(+1.67%)
Jan 27, 2021 0.1400 0.1419 0.1380 0.1380 2,513 -0.01(-5.87%)
Jan 26, 2021 0.1600 0.1600 0.1466 0.1466 5,482 -0.02(-14.42%)
Jan 25, 2021 0.1600 0.2000 0.1600 0.1713 15,950 -0.01(-3.06%)
Jan 22, 2021 0.1767 0.1767 0.1767 0.1767 5,000 -0.00(-1.01%)
Jan 21, 2021 0.1785 0.1785 0.1785 0.1785 1,000 +0.02(+16.29%)
Jan 13, 2021 0.1535 0.1535 0.1535 0 -0.01(-4.66%)
Jan 12, 2021 0.1672 0.1672 0.1610 0.1610 2,500 -0.01(-6.72%)
Jan 11, 2021 0.1726 0.1726 0.1726 0.1726 2,500 -0.02(-9.16%)
Jan 08, 2021 0.2176 0.2177 0.1900 0.1900 47,100 -0.02(-9.52%)
Jan 07, 2021 0.2000 0.2100 0.1930 0.2100 53,020 +0.03(+16.67%)
Jan 06, 2021 0.1800 0.1844 0.1765 0.1800 20,000 +0.02(+12.50%)
Jan 04, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 23, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 22, 2020 0.1550 0.1550 0.1550 0.1550 29,700 +0.00(+0.00%)
Dec 21, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 17, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.63%)
Dec 16, 2020 0.1660 0.1660 0.1660 0.1660 4,000 +0.02(+11.63%)
Dec 15, 2020 0.1487 0.1487 0.1487 1 +0.00(+0.00%)
Dec 04, 2020 0.1487 0.1487 0.1487 0 +0.00(+2.55%)
Dec 03, 2020 0.1500 0.1500 0.1428 0.1450 11,500 -0.01(-6.99%)
Dec 01, 2020 0.1559 0.1559 0.1559 0 +0.00(+1.50%)
Nov 27, 2020 0.1536 0.1536 0.1536 0 -0.02(-9.65%)
Nov 25, 2020 0.1705 0.1706 0.1700 0.1700 16,900 -0.01(-4.82%)
Nov 24, 2020 0.1786 0.1786 0.1786 120 +0.00(+0.00%)
Nov 23, 2020 0.1786 0.1786 0.1786 0.1786 110 +0.00(+0.00%)
Nov 16, 2020 0.1786 0.1786 0.1786 0.1786 110 -0.02(-10.70%)
Nov 11, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Nov 10, 2020 0.1950 0.2200 0.1950 0.1999 77,000 +0.06(+45.91%)
Nov 09, 2020 0.1503 0.1503 0.1370 0.1370 19,631 -0.02(-13.94%)
Nov 02, 2020 0.1592 0.1592 0.1592 0 +0.01(+3.92%)
Oct 30, 2020 0.1532 0.1532 0.1532 0.1532 5,000 +0.02(+16.86%)
Oct 29, 2020 0.1311 0.1311 0.1311 0.1311 1,000 -0.02(-15.80%)
Oct 27, 2020 0.1557 0.1557 0.1557 0 -0.01(-5.41%)
Oct 22, 2020 0.1646 0.1646 0.1646 0 +0.02(+10.92%)
Oct 21, 2020 0.1563 0.1563 0.1484 0.1484 4,300 +0.04(+34.42%)
Oct 15, 2020 0.1104 0.1104 0.1104 0 +0.00(+0.00%)
Oct 13, 2020 0.1104 0.1104 0.1104 0 -0.01(-8.00%)
Oct 06, 2020 0.1200 0.1200 0.1200 0 -0.00(-3.54%)
Oct 05, 2020 0.1133 0.1244 0.1133 0.1244 12,990 -0.00(-2.51%)
Oct 02, 2020 0.1265 0.1276 0.1265 0.1276 5,500 -0.00(-2.82%)
Sep 30, 2020 0.1313 0.1313 0.1313 0 -0.00(-2.23%)
Sep 29, 2020 0.1343 0.1343 0.1343 0.1343 14,000 +0.05(+55.98%)
Sep 25, 2020 0.0861 0.0861 0.0861 0 -0.01(-11.42%)
Sep 24, 2020 0.0971 0.0972 0.0971 0.0972 1,900 +0.01(+8.00%)
Sep 23, 2020 0.1010 0.1010 0.0900 0.0900 25,000 -0.01(-14.29%)
Sep 21, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 18, 2020 0.1028 0.1028 0.1000 0.1000 11,800 +0.02(+24.22%)
Sep 14, 2020 0.0805 0.0805 0.0805 0 +0.01(+17.01%)
Sep 09, 2020 0.0688 0.0688 0.0688 0 +0.00(+0.00%)
Sep 03, 2020 0.0688 0.0688 0.0688 0 -0.02(-21.19%)
Aug 20, 2020 0.0873 0.0873 0.0873 0 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0900 0.0873 0.0873 50,500 -0.00(-3.00%)
Aug 18, 2020 0.0900 0.0900 0.0900 0.0900 50,716 +0.00(+0.00%)
Aug 17, 2020 0.0900 0.0900 0.0900 0.0900 55,555 -0.00(-5.06%)
Aug 13, 2020 0.0948 0.0948 0.0948 0 +0.01(+10.23%)
Aug 12, 2020 0.0856 0.0860 0.0856 0.0860 64,000 +0.02(+22.86%)
Aug 07, 2020 0.0700 0.0700 0.0700 0 -0.04(-35.78%)
Aug 05, 2020 0.1090 0.1090 0.1090 0 +0.03(+39.03%)
Aug 04, 2020 0.0859 0.0859 0.0784 0.0784 10,000 +0.01(+12.00%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jul 30, 2020 0.0710 0.0710 0.0710 0.0710 1,000 -0.02(-23.66%)
Jul 29, 2020 0.0933 0.0933 0.0930 0.0930 3,000 +0.01(+14.81%)
Jul 28, 2020 0.0810 0.0810 0.0810 0.0810 1,513 +0.02(+37.29%)
Jul 17, 2020 0.0590 0.0590 0.0590 0 -0.04(-37.89%)
Jul 13, 2020 0.0950 0.0950 0.0950 0 +0.05(+97.10%)
Jul 08, 2020 0.0482 0.0482 0.0482 0 +0.01(+20.50%)
Jul 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Jun 25, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.76%)
May 26, 2020 0.0397 0.0397 0.0397 0 +0.02(+98.50%)
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.