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 (%)
Jul 31, 2018 0.0500 0.0500 0.0500 0.0500 11,050 +0.00(+0.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jul 27, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0.0500 15,350 +0.01(+11.11%)
Jul 25, 2018 0.0450 0.0450 0.0450 0.0450 250,000 -0.01(-10.00%)
Jul 23, 2018 0.0500 0.0500 0.0500 20 +0.01(+11.11%)
Jul 20, 2018 0.0450 0.0450 0.0450 0.0450 527,700 +0.00(+12.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 303 +0.00(+0.00%)
Jul 12, 2018 0.0400 0.0400 0.0400 675 +0.00(+14.29%)
Jul 11, 2018 0.0400 0.0400 0.0350 0.0350 378,000 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0350 0.0350 0.0350 25,001 -0.00(-12.50%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 3,027 +0.00(+0.00%)
Jul 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 03, 2018 0.0350 0.0350 0.0350 760 -0.00(-12.50%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 28, 2018 0.0400 0.0400 0.0400 0.0400 13,900 -0.00(-11.11%)
Jun 27, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 22, 2018 0.0450 0.0450 0.0450 0.0450 251,635 +0.00(+12.50%)
Jun 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0400 0.0400 38,026 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 9,010 +0.00(+0.00%)
Jun 14, 2018 0.0400 0.0400 0.0400 0.0400 50,050 -0.00(-11.11%)
Jun 13, 2018 0.0400 0.0450 0.0400 0.0450 57,000 +0.00(+12.50%)
Jun 12, 2018 0.0450 0.0450 0.0400 0.0400 534,000 -0.01(-20.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 4,004 +0.00(+0.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
May 15, 2018 0.0450 0.0450 0.0450 45 +0.00(+0.00%)
May 11, 2018 0.0450 0.0450 0.0450 14 -0.01(-10.00%)
May 10, 2018 0.0500 0.0500 0.0500 0.0500 93,200 +0.00(+0.00%)
May 09, 2018 0.0500 0.0500 0.0500 0.0500 6,884 +0.01(+11.11%)
May 08, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 01, 2018 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 60,050 +0.01(+11.11%)
Apr 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Apr 17, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 10,105 +0.01(+11.11%)
Apr 13, 2018 0.0500 0.0500 0.0450 0.0450 31,000 -0.01(-18.18%)
Apr 10, 2018 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0550 0.0500 0.0550 121,185 +0.00(+10.00%)
Apr 06, 2018 0.0500 0.0500 0.0500 0.0500 164,000 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 300 -0.01(-10.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0.0500 84,100 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0.0500 11,700 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 17 +0.00(+0.00%)
Mar 23, 2018 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Mar 22, 2018 0.0500 0.0500 0.0500 0.0500 25,021 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0475 0.0500 1,472,933 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0500 0.0500 83,100 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0550 0.0500 0.0500 509,000 -0.00(-9.09%)
Mar 16, 2018 0.0550 0.0600 0.0550 0.0550 72,022 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Mar 14, 2018 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Mar 13, 2018 0.0500 0.0550 0.0500 0.0550 138,500 -0.00(-8.33%)
Mar 12, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Mar 08, 2018 0.0550 0.0550 0.0550 44 +0.00(+0.00%)
Mar 07, 2018 0.0550 0.0550 0.0550 0.0550 2,113 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0550 0.0550 36,000 -0.00(-8.33%)
Mar 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 28, 2018 0.0550 0.0550 0.0550 0.0550 106,020 +0.00(+0.00%)
Feb 27, 2018 0.0550 0.0600 0.0550 0.0550 90,000 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0550 0.0550 0.0550 28,000 -0.00(-8.33%)
Feb 21, 2018 0.0600 0.0600 0.0600 40 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 15, 2018 0.0550 0.0550 0.0550 0.0550 59,800 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 19,450 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0.0600 11,015 +0.00(+0.00%)
Feb 09, 2018 0.0600 0.0600 0.0600 0.0600 9,325 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0600 0.0600 0.0600 183,510 +0.00(+9.09%)
Feb 06, 2018 0.0600 0.0600 0.0550 0.0550 20,400 +0.00(+0.00%)
Feb 05, 2018 0.0550 0.0600 0.0550 0.0550 49,050 +0.00(+10.00%)
Feb 02, 2018 0.0600 0.0600 0.0500 0.0500 548,000 -0.01(-23.08%)
Feb 01, 2018 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Jan 31, 2018 0.0650 0.0650 0.0650 0.0650 99,005 +0.00(+0.00%)
Jan 30, 2018 0.0700 0.0700 0.0650 0.0650 134,828 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 107 +0.00(+0.00%)
Jan 25, 2018 0.0700 0.0700 0.0650 0.0650 115,700 -0.01(-13.33%)
Jan 24, 2018 0.0700 0.0750 0.0700 0.0750 395,050 +0.00(+0.00%)
Jan 22, 2018 0.0750 0.0750 0.0750 330 -0.01(-6.25%)
Jan 18, 2018 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0800 12,780 +0.00(+0.00%)
Jan 16, 2018 0.0850 0.0850 0.0800 0.0800 139,007 +0.00(+0.00%)
Jan 15, 2018 0.0850 0.0900 0.0800 0.0800 280,050 -0.01(-5.88%)
Jan 12, 2018 0.0800 0.0850 0.0800 0.0850 582,300 -0.01(-10.53%)
Jan 11, 2018 0.0850 0.0950 0.0800 0.0950 197,000 +0.01(+18.75%)
Jan 10, 2018 0.0850 0.0900 0.0800 0.0800 150,527 -0.01(-5.88%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 51,020 +0.00(+0.00%)
Jan 08, 2018 0.0800 0.0850 0.0800 0.0850 21,000 +0.01(+6.25%)
Jan 05, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 04, 2018 0.0850 0.0850 0.0800 0.0800 40,205 -0.01(-5.88%)
Jan 03, 2018 0.0750 0.0850 0.0750 0.0850 64,119 +0.01(+13.33%)
Jan 02, 2018 0.0800 0.0800 0.0750 0.0750 20,050 -0.01(-11.76%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 28, 2017 0.0750 0.0800 0.0750 0.0800 81,250 +0.01(+6.67%)
Dec 27, 2017 0.0700 0.0750 0.0700 0.0750 69,290 +0.00(+0.00%)
Dec 22, 2017 0.0800 0.0800 0.0750 0.0750 134,000 -0.01(-6.25%)
Dec 21, 2017 0.0750 0.0800 0.0750 0.0800 69,322 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0850 0.0800 0.0800 93,463 -0.01(-5.88%)
Dec 19, 2017 0.0850 0.0850 0.0850 0.0850 12,003 -0.00(-5.56%)
Dec 18, 2017 0.0900 0.0900 0.0850 0.0900 26,179 +0.00(+5.88%)
Dec 15, 2017 0.0800 0.0850 0.0800 0.0850 51,711 +0.00(+0.00%)
Dec 14, 2017 0.0850 0.0850 0.0850 0.0850 15,092 +0.01(+6.25%)
Dec 12, 2017 0.0800 0.0800 0.0800 364 +0.00(+0.00%)
Dec 11, 2017 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Dec 08, 2017 0.0900 0.0900 0.0800 0.0800 26,800 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0900 0.0800 0.0800 62,210 +0.00(+0.00%)
Dec 06, 2017 0.0900 0.1100 0.0800 0.0800 336,700 -0.01(-11.11%)
Dec 05, 2017 0.0900 0.0900 0.0850 0.0900 355,510 +0.01(+12.50%)
Dec 04, 2017 0.0850 0.0850 0.0800 0.0800 70,005 +0.01(+6.67%)
Dec 01, 2017 0.0800 0.0800 0.0750 0.0750 8,241 +0.00(+0.00%)
Nov 30, 2017 0.0800 0.0800 0.0750 0.0750 135,150 +0.00(+0.00%)
Nov 29, 2017 0.0800 0.0800 0.0750 0.0750 11,250 -0.01(-6.25%)
Nov 28, 2017 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Nov 24, 2017 0.0850 0.0850 0.0850 100 +0.00(+0.00%)
Nov 21, 2017 0.0850 0.0850 0.0850 125 +0.01(+6.25%)
Nov 20, 2017 0.0850 0.0850 0.0800 0.0800 6,800 +0.00(+0.00%)
Nov 17, 2017 0.0800 0.0800 0.0800 0.0800 119,495 +0.00(+0.00%)
Nov 16, 2017 0.0700 0.0800 0.0700 0.0800 101,500 +0.01(+23.08%)
Nov 15, 2017 0.0750 0.0750 0.0650 0.0650 201,300 -0.01(-7.14%)
Nov 14, 2017 0.0650 0.0700 0.0650 0.0700 52,218 +0.01(+16.67%)
Nov 13, 2017 0.0650 0.0700 0.0600 0.0600 99,000 -0.01(-14.29%)
Nov 09, 2017 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Nov 08, 2017 0.0650 0.0750 0.0650 0.0700 190,000 +0.01(+7.69%)
Nov 07, 2017 0.0650 0.0800 0.0650 0.0650 108,000 +0.00(+0.00%)
Nov 03, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 02, 2017 0.0650 0.0700 0.0650 0.0700 218,060 +0.00(+0.00%)
Nov 01, 2017 0.0600 0.0700 0.0600 0.0700 180,000 +0.01(+7.69%)
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.