Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper North Mng Cor (TSV: COL )

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 (%)
Oct 31, 2017 0.0750 0.0800 0.0650 0.0650 214,875 -0.01(-13.33%)
Oct 30, 2017 0.0750 0.0750 0.0750 0.0750 29,085 +0.00(+7.14%)
Oct 25, 2017 0.0700 0.0700 0.0700 57 -0.00(-6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0.0750 131,900 +0.00(+7.14%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 42,000 -0.01(-12.50%)
Oct 18, 2017 0.0800 0.0800 0.0800 13 +0.01(+6.67%)
Oct 17, 2017 0.0800 0.0800 0.0750 0.0750 30,625 +0.00(+7.14%)
Oct 16, 2017 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Oct 12, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 11, 2017 0.0800 0.0800 0.0800 0.0800 1,024 +0.01(+6.67%)
Oct 10, 2017 0.0850 0.0850 0.0750 0.0750 11,000 -0.01(-11.76%)
Oct 06, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Oct 05, 2017 0.0750 0.0750 0.0750 0.0750 20,012 +0.00(+0.00%)
Oct 04, 2017 0.0700 0.0800 0.0700 0.0750 35,050 -0.01(-6.25%)
Oct 03, 2017 0.0700 0.0800 0.0700 0.0800 35,964 -0.01(-5.88%)
Oct 02, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+13.33%)
Sep 29, 2017 0.0800 0.0800 0.0750 0.0750 58,500 -0.01(-6.25%)
Sep 28, 2017 0.0900 0.0900 0.0800 0.0800 97,857 -0.01(-5.88%)
Sep 20, 2017 0.0850 0.0850 0.0850 700 +0.00(+0.00%)
Sep 19, 2017 0.0850 0.0850 0.0850 0.0850 114,000 +0.01(+6.25%)
Sep 18, 2017 0.0900 0.0900 0.0800 0.0800 108,012 -0.01(-5.88%)
Sep 14, 2017 0.0850 0.0850 0.0850 682 +0.01(+6.25%)
Sep 13, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 12, 2017 0.0850 0.0850 0.0800 0.0800 228,375 +0.01(+6.67%)
Sep 11, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Sep 08, 2017 0.0850 0.0850 0.0800 0.0800 85,100 -0.01(-5.88%)
Sep 06, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 05, 2017 0.0850 0.0850 0.0800 0.0850 58,350 +0.00(+0.00%)
Sep 01, 2017 0.0750 0.0900 0.0750 0.0850 387,000 +0.01(+13.33%)
Aug 31, 2017 0.0800 0.0800 0.0750 0.0750 77,500 -0.01(-6.25%)
Aug 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 25, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 23, 2017 0.0800 0.0800 0.0800 0.0800 2,400 +0.01(+6.67%)
Aug 22, 2017 0.0750 0.0750 0.0750 0.0750 27,015 -0.01(-11.76%)
Aug 21, 2017 0.0850 0.0850 0.0850 0.0850 4,360 +0.00(+0.00%)
Aug 18, 2017 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Aug 17, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 16, 2017 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Aug 15, 2017 0.0750 0.0750 0.0750 0.0750 428,834 -0.01(-6.25%)
Aug 11, 2017 0.0800 0.0800 0.0800 72 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 03, 2017 0.0850 0.0850 0.0850 175 +0.01(+6.25%)
Aug 02, 2017 0.0750 0.0800 0.0750 0.0800 66,000 +0.01(+6.67%)
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.