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 27, 2022 0.0968 0 -0.01(-10.78%)
Apr 12, 2022 0.1085 0 +0.00(+4.43%)
Apr 08, 2022 0.1039 0 +0.02(+25.33%)
Apr 05, 2022 0.0829 0 -0.01(-9.89%)
Mar 31, 2022 0.0920 0 +0.01(+16.02%)
Mar 30, 2022 0.0949 0.0949 0.0793 0.0793 100,000 -0.00(-3.29%)
Mar 14, 2022 0.0820 0 +0.00(+0.61%)
Mar 11, 2022 0.0815 0.0815 0.0815 0.0815 1,513 +0.00(+1.88%)
Mar 09, 2022 0.0800 0 -0.00(-3.03%)
Mar 08, 2022 0.0825 0.0825 0.0769 0.0825 31,000 -0.00(-5.71%)
Mar 07, 2022 0.0773 0.0875 0.0773 0.0875 50,000 +0.00(+1.39%)
Mar 03, 2022 0.0863 0 +0.01(+9.52%)
Mar 02, 2022 0.0855 0.0855 0.0788 0.0788 40,000 -0.01(-9.63%)
Feb 28, 2022 0.0872 0 +0.01(+7.13%)
Feb 25, 2022 0.0814 0.0814 0.0814 0.0814 474 -0.01(-8.74%)
Feb 22, 2022 0.0892 20 +0.00(+5.19%)
Feb 09, 2022 0.0848 0 +0.01(+16.97%)
Feb 04, 2022 0.0725 0 -0.02(-18.63%)
Jan 24, 2022 0.0891 0 +0.01(+9.73%)
Jan 21, 2022 0.0812 0.0812 0.0812 0.0812 10,000 +0.01(+8.27%)
Jan 14, 2022 0.0750 0 +0.01(+7.45%)
Jan 10, 2022 0.0698 0 +0.00(+2.50%)
Dec 31, 2021 0.0681 0.0681 0.0681 0 +0.00(+0.59%)
Dec 29, 2021 0.0677 0.0677 0.0677 0 +0.00(+4.96%)
Dec 17, 2021 0.0645 0.0645 0.0645 0 -0.00(-0.31%)
Dec 15, 2021 0.0647 0.0647 0.0647 0 -0.00(-1.67%)
Dec 09, 2021 0.0658 0.0658 0.0658 0 -0.00(-1.05%)
Dec 08, 2021 0.0770 0.0770 0.0665 0.0665 20,000 -0.01(-11.45%)
Dec 06, 2021 0.0751 0.0751 0.0751 0 +0.01(+8.53%)
Dec 02, 2021 0.0692 0.0692 0.0692 0 -0.01(-8.71%)
Nov 26, 2021 0.0758 0.0758 0.0758 0 +0.00(+2.16%)
Nov 24, 2021 0.0742 0.0742 0.0742 0.0742 10,030 +0.00(+0.68%)
Nov 23, 2021 0.0737 0.0737 0.0737 0.0737 550 +0.00(+3.80%)
Nov 15, 2021 0.0710 0.0710 0.0710 0 -0.01(-16.27%)
Nov 09, 2021 0.0848 0.0848 0.0848 0.0848 2,250 +0.01(+14.29%)
Nov 08, 2021 0.0742 0.0742 0.0742 0.0742 400 -0.01(-8.85%)
Nov 05, 2021 0.0814 0.0814 0.0814 0.0814 19,144 -0.01(-5.79%)
Nov 04, 2021 0.0864 0.0864 0.0850 0.0864 2,150 -0.00(-2.04%)
Nov 03, 2021 0.0882 0.0882 0.0882 0.0882 600 +0.01(+10.80%)
Nov 02, 2021 0.0796 0.0796 0.0796 0.0796 1,000 -0.01(-10.46%)
Oct 29, 2021 0.0889 0.0889 0.0889 0 +0.00(+1.25%)
Oct 25, 2021 0.0878 0.0878 0.0878 0 -0.01(-10.22%)
Oct 21, 2021 0.0978 0.0978 0.0978 0 -0.00(-0.10%)
Oct 20, 2021 0.0919 0.0979 0.0919 0.0979 1,118 +0.01(+10.00%)
Oct 18, 2021 0.0890 0.0890 0.0890 12 +0.00(+5.95%)
Oct 13, 2021 0.0840 0.0840 0.0840 0 +0.01(+6.60%)
Oct 06, 2021 0.0788 0.0788 0.0788 0 +0.00(+0.25%)
Oct 04, 2021 0.0786 0.0786 0.0786 0 -0.01(-10.07%)
Oct 01, 2021 0.0874 0.0874 0.0874 0.0874 10,000 +0.01(+10.91%)
Sep 30, 2021 0.0735 0.0832 0.0735 0.0788 111,546 -0.00(-1.50%)
Sep 29, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.60%)
Sep 27, 2021 0.0905 0.0905 0.0905 0 -0.00(-3.83%)
Sep 24, 2021 0.0941 0.0941 0.0941 0.0941 750 +0.01(+13.37%)
Sep 23, 2021 0.0946 0.0946 0.0830 0.0830 13,500 -0.01(-8.29%)
Sep 22, 2021 0.0905 0.0905 0.0905 0.0905 1,000 -0.00(-4.74%)
Sep 17, 2021 0.0950 0.0950 0.0950 20 +0.00(+3.04%)
Sep 16, 2021 0.0922 0.0922 0.0922 0.0922 600 -0.00(-3.96%)
Sep 14, 2021 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.70%)
Sep 09, 2021 0.1007 0.1007 0.1007 0.1007 5,000 +0.01(+7.01%)
Sep 07, 2021 0.0941 0.0941 0.0941 0 -0.00(-1.05%)
Sep 02, 2021 0.0951 0.0951 0.0951 0 -0.01(-12.51%)
Aug 30, 2021 0.1087 0.1087 0.1087 0 +0.00(+2.16%)
Aug 24, 2021 0.1064 0.1064 0.1064 0 -0.01(-8.35%)
Aug 23, 2021 0.1119 0.1200 0.0977 0.1161 63,200 +0.02(+15.75%)
Aug 20, 2021 0.1144 0.1144 0.1003 0.1003 1,199 -0.01(-9.48%)
Aug 19, 2021 0.1108 0.1108 0.1108 0.1108 5,000 -0.01(-9.70%)
Aug 13, 2021 0.1227 0.1227 0.1227 0 -0.00(-3.54%)
Aug 12, 2021 0.1272 0.1272 0.1272 0.1272 1,470 -0.02(-10.86%)
Aug 10, 2021 0.1427 0.1427 0.1427 0 +0.01(+10.11%)
Aug 09, 2021 0.1296 0.1296 0.1296 0.1296 125 +0.01(+7.82%)
Aug 06, 2021 0.1202 0.1202 0.1202 0.1202 150 -0.01(-7.32%)
Aug 05, 2021 0.1285 0.1297 0.1285 0.1297 12,500 +0.00(+1.65%)
Jul 29, 2021 0.1276 0.1276 0.1276 0 +0.00(+2.08%)
Jul 28, 2021 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+1.05%)
Jul 26, 2021 0.1237 0.1237 0.1237 0 -0.00(-0.24%)
Jul 22, 2021 0.1240 0.1240 0.1240 50 -0.00(-3.20%)
Jul 19, 2021 0.1281 0.1281 0.1281 0 -0.01(-9.34%)
Jul 15, 2021 0.1413 0.1413 0.1413 0 -0.01(-5.80%)
Jul 14, 2021 0.1500 0.1544 0.1500 0.1500 411 -0.00(-0.07%)
Jul 12, 2021 0.1501 0.1501 0.1501 0 +0.01(+10.37%)
Jul 09, 2021 0.1360 0.1360 0.1360 0.1360 30,000 -0.00(-3.20%)
Jul 08, 2021 0.1405 0.1405 0.1405 0.1405 300 +0.00(+3.46%)
Jul 07, 2021 0.1358 0.1358 0.1358 0.1358 4,000 -0.01(-4.70%)
Jul 06, 2021 0.1569 0.1569 0.1425 0.1425 500 +0.00(+1.57%)
Jun 29, 2021 0.1403 0.1403 0.1403 0 -0.01(-6.03%)
Jun 28, 2021 0.1493 0.1493 0.1493 0.1493 10,050 +0.02(+13.11%)
Jun 25, 2021 0.1541 0.1541 0.1320 0.1320 12,100 -0.00(-0.68%)
Jun 23, 2021 0.1329 0.1329 0.1329 0 -0.01(-8.34%)
Jun 22, 2021 0.1450 0.1450 0.1450 0.1450 15,000 -0.00(-2.49%)
Jun 21, 2021 0.1487 0.1487 0.1487 0.1487 8,002 +0.00(+2.55%)
Jun 16, 2021 0.1450 0.1450 0.1450 0 -0.00(-1.36%)
Jun 11, 2021 0.1470 0.1470 0.1470 0 +0.00(+1.38%)
Jun 10, 2021 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-4.29%)
Jun 09, 2021 0.1515 0.1515 0.1515 0.1515 15,000 +0.01(+5.21%)
Jun 08, 2021 0.1440 0.1440 0.1440 0.1440 15,000 -0.01(-7.87%)
Jun 04, 2021 0.1563 0.1563 0.1563 0 +0.00(+1.30%)
Jun 03, 2021 0.1482 0.1543 0.1482 0.1543 35,500 +0.00(+1.65%)
Jun 02, 2021 0.1600 0.1600 0.1518 0.1518 18,762 -0.01(-5.13%)
Jun 01, 2021 0.1760 0.1760 0.1600 0.1600 12,500 -0.01(-5.83%)
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%)
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.