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 (%)
May 28, 2021 0.1788 0.1789 0.1699 0.1699 17,600 -0.00(-0.06%)
May 27, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
May 26, 2021 0.1700 0.1700 0.1700 0.1700 19,000 -0.00(-0.53%)
May 25, 2021 0.1709 0.1709 0.1709 0.1709 5,500 +0.00(+0.00%)
May 21, 2021 0.1709 0.1709 0.1709 0 -0.00(-1.38%)
May 20, 2021 0.1774 0.1774 0.1733 0.1733 7,500 -0.00(-2.09%)
May 19, 2021 0.1770 0.1770 0.1770 0.1770 1,000 -0.00(-2.69%)
May 18, 2021 0.1849 0.1849 0.1757 0.1819 48,750 +0.02(+10.91%)
May 17, 2021 0.1600 0.1640 0.1538 0.1640 52,500 +0.01(+3.47%)
May 14, 2021 0.1650 0.1650 0.1585 0.1585 90,385 -0.00(-2.64%)
May 13, 2021 0.1694 0.1694 0.1554 0.1628 26,000 -0.01(-4.12%)
May 12, 2021 0.1721 0.1721 0.1698 0.1698 10,704 -0.01(-6.65%)
May 11, 2021 0.1790 0.1825 0.1790 0.1819 68,900 +0.01(+8.40%)
May 10, 2021 0.1700 0.1700 0.1678 0.1678 5,000 +0.03(+18.09%)
May 06, 2021 0.1421 0.1421 0.1421 0 -0.01(-4.18%)
May 05, 2021 0.1483 0.1483 0.1483 0.1483 500 +0.01(+8.09%)
May 04, 2021 0.1386 0.1389 0.1372 0.1372 3,500 -0.01(-6.35%)
May 03, 2021 0.1550 0.1550 0.1465 0.1465 15,554 +0.00(+2.45%)
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%)
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.