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 (%)
Sep 30, 2016 0.1450 0.1450 0.1400 0.1400 8,010 -0.03(-17.65%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 3,348 -0.01(-5.56%)
Sep 28, 2016 0.1500 0.1800 0.1500 0.1800 2,500 +0.02(+16.13%)
Sep 27, 2016 0.1450 0.1800 0.1450 0.1550 16,750 -0.04(-18.42%)
Sep 26, 2016 0.1600 0.1900 0.1600 0.1900 10,500 +0.02(+11.76%)
Sep 23, 2016 0.1700 0.1700 0.1700 0.1700 6,505 -0.02(-10.53%)
Sep 22, 2016 0.1650 0.1900 0.1650 0.1900 10,075 +0.01(+2.70%)
Sep 21, 2016 0.1800 0.2250 0.1600 0.1850 75,946 -0.03(-13.95%)
Sep 20, 2016 0.1850 0.2150 0.1850 0.2150 15,000 +0.05(+30.30%)
Sep 19, 2016 0.2000 0.2200 0.1650 0.1650 56,451 -0.01(-5.71%)
Sep 16, 2016 0.1600 0.1750 0.1600 0.1750 11,367 +0.02(+16.67%)
Sep 15, 2016 0.1650 0.1650 0.1500 0.1500 7,000 -0.01(-6.25%)
Sep 14, 2016 0.1750 0.1750 0.1600 0.1600 1,525 -0.01(-8.57%)
Sep 13, 2016 0.1700 0.1750 0.1700 0.1750 6,000 +0.02(+16.67%)
Sep 12, 2016 0.1700 0.1700 0.1400 0.1500 33,250 -0.02(-14.29%)
Sep 09, 2016 0.1800 0.1800 0.1750 0.1750 26,300 -0.01(-2.78%)
Sep 08, 2016 0.1650 0.1800 0.1650 0.1800 14,002 +0.01(+9.09%)
Sep 07, 2016 0.1350 0.1650 0.1350 0.1650 37,755 +0.02(+13.79%)
Aug 31, 2016 0.1450 0.1450 0.1450 405 +0.01(+7.41%)
Aug 30, 2016 0.1350 0.1500 0.1300 0.1350 12,500 +0.00(+0.00%)
Aug 26, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 25, 2016 0.1400 0.1550 0.1350 0.1350 23,698 -0.01(-3.57%)
Aug 24, 2016 0.1400 0.1400 0.1350 0.1400 1,500 +0.00(+0.00%)
Aug 22, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 19, 2016 0.1550 0.1550 0.1400 0.1400 14,510 -0.01(-9.68%)
Aug 18, 2016 0.1550 0.1550 0.1550 0.1550 2,057 +0.01(+6.90%)
Aug 17, 2016 0.1450 0.1450 0.1450 0.1450 2,325 -0.01(-3.33%)
Aug 16, 2016 0.1500 0.1500 0.1500 0.1500 18,000 -0.02(-11.76%)
Aug 15, 2016 0.1600 0.1700 0.1600 0.1700 12,000 +0.02(+13.33%)
Aug 12, 2016 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-6.25%)
Aug 11, 2016 0.1500 0.1600 0.1500 0.1600 65,279 +0.00(+0.00%)
Aug 10, 2016 0.1550 0.1600 0.1500 0.1600 113,603 +0.00(+0.00%)
Aug 09, 2016 0.1600 0.1600 0.1600 0.1600 550 -0.01(-5.88%)
Aug 05, 2016 0.1700 0.1700 0.1700 390 +0.01(+6.25%)
Aug 03, 2016 0.1600 0.1600 0.1600 15 +0.00(+0.00%)
Aug 02, 2016 0.1750 0.1750 0.1550 0.1600 65,125 -0.01(-3.03%)
Jul 29, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 28, 2016 0.1550 0.1550 0.1550 0.1550 500 -0.02(-11.43%)
Jul 27, 2016 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+12.90%)
Jul 26, 2016 0.1700 0.1700 0.1550 0.1550 37,000 -0.02(-13.89%)
Jul 22, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 21, 2016 0.1800 0.1800 0.1800 0.1800 665 +0.00(+0.00%)
Jul 20, 2016 0.1900 0.1900 0.1800 0.1800 22,055 +0.01(+2.86%)
Jul 15, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 14, 2016 0.1750 0.1750 0.1500 0.1750 57,500 +0.02(+12.90%)
Jul 13, 2016 0.1600 0.1800 0.1550 0.1550 34,540 -0.04(-18.42%)
Jul 12, 2016 0.1900 0.1900 0.1900 0.1900 8,565 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.1900 0.1500 0.1900 1,526 +0.06(+46.15%)
Jul 08, 2016 0.1900 0.1250 0.1300 51,500 -0.07(-35.00%)
Jul 07, 2016 0.2000 0.2000 0.2000 0.2000 9,008 +0.05(+33.33%)
Jul 05, 2016 0.1400 0.1500 0.1400 0.1500 20,305 +0.01(+7.14%)
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.