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 (%)
May 31, 2019 0.0350 0.0350 0.0350 0.0350 113,072 -0.00(-12.50%)
May 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 62,450 -0.00(-11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 38,004 +0.00(+12.50%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 35,050 +0.00(+0.00%)
May 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 825 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 07, 2019 0.0450 0.0450 0.0350 0.0400 195,000 -0.01(-20.00%)
May 02, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 01, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0600 0.0500 0.0600 74,001 +0.01(+20.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0500 0.0500 54,000 -0.01(-16.67%)
Apr 22, 2019 0.0600 0.0600 0.0600 0.0600 10,012 -0.01(-14.29%)
Apr 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 25,025 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 19,036 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 32,800 +0.01(+7.69%)
Apr 11, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Apr 09, 2019 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0700 0.0650 0.0650 59,000 +0.00(+0.00%)
Apr 05, 2019 0.0650 0.0650 0.0650 0.0650 78,900 +0.00(+0.00%)
Apr 04, 2019 0.0650 0.0650 0.0650 0.0650 38,200 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0600 0.0650 225,800 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0650 0.0650 29,079 +0.00(+0.00%)
Apr 01, 2019 0.0650 0.0650 0.0650 0.0650 4,284 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+8.33%)
Mar 28, 2019 0.0600 0.0600 0.0500 0.0600 61,608 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 86,600 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0600 0.0600 0.0600 68,779 +0.00(+0.00%)
Mar 25, 2019 0.0600 0.0600 0.0500 0.0600 302,584 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 92,575 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0550 0.0600 99,790 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 78,350 +0.00(+10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 12,029 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Mar 13, 2019 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0450 0.0350 0.0450 1,078,750 +0.01(+28.57%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0350 0.0350 0.0350 24,800 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 26, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Feb 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 14, 2019 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Feb 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 0.0350 37,000 -0.00(-12.50%)
Feb 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 78 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 165 +0.00(+0.00%)
Jan 28, 2019 0.0400 0.0400 0.0400 0.0400 31,030 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jan 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2019 0.0350 0.0350 0.0350 66 +0.00(+0.00%)
Jan 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 27, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2018 0.0400 0.0450 0.0400 0.0450 84,750 +0.01(+28.57%)
Dec 19, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 7,138 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 244,000 +0.00(+0.00%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 127,000 -0.00(-11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 20,405 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 189,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 125,120 +0.00(+0.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 30, 2018 0.0450 0.0450 0.0450 205 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 26, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 70,180 +0.01(+11.11%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 123,000 +0.01(+11.11%)
Nov 06, 2018 0.0450 0.0450 0.0450 150 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0450 0.0400 0.0450 275,000 +0.00(+12.50%)
Oct 30, 2018 0.0400 0.0400 0.0400 0.0400 141,825 -0.01(-20.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 4,100 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 15, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 619 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0500 0.0500 12,545 -0.00(-9.09%)
Sep 21, 2018 0.0550 0.0550 0.0550 0.0550 49,025 +0.00(+0.00%)
Sep 20, 2018 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Sep 19, 2018 0.0550 0.0550 0.0550 50 +0.00(+0.00%)
Sep 18, 2018 0.0550 0.0550 0.0550 0.0550 5,134 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 50,026 +0.00(+0.00%)
Sep 13, 2018 0.0550 0.0550 0.0550 0.0550 5,015 -0.00(-8.33%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 195,000 +0.01(+20.00%)
Sep 11, 2018 0.0550 0.0600 0.0500 0.0500 221,558 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 83,999 -0.00(-9.09%)
Sep 07, 2018 0.0600 0.0600 0.0550 0.0550 197,050 -0.00(-8.33%)
Sep 06, 2018 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Sep 05, 2018 0.0600 0.0600 0.0600 0.0600 101,101 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0600 0.0600 0.0600 143,000 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0500 0.0600 150,001 +0.00(+9.09%)
Aug 28, 2018 0.0500 0.0550 0.0500 0.0550 381,554 +0.00(+10.00%)
Aug 27, 2018 0.0450 0.0500 0.0450 0.0500 281,600 +0.01(+11.11%)
Aug 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 21, 2018 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Aug 20, 2018 0.0400 0.0450 0.0400 0.0450 91,004 +0.00(+12.50%)
Aug 17, 2018 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 28,769 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 125,000 -0.01(-20.00%)
Aug 10, 2018 0.0450 0.0500 0.0450 0.0500 62,507 +0.01(+25.00%)
Aug 09, 2018 0.0400 0.0400 0.0400 0.0400 8,300 -0.00(-11.11%)
Aug 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 03, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0.0500 61,300 +0.00(+0.00%)
Aug 01, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
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%)
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.