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 (%)
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%)
Jul 04, 2016 0.1450 0.1450 0.1400 0.1400 8,023 -0.01(-6.67%)
Jun 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 27, 2016 0.1500 0.1500 0.1500 0.1500 7,065 +0.00(+0.00%)
Jun 24, 2016 0.1500 0.1500 0.1500 0.1500 8,015 +0.00(+0.00%)
Jun 23, 2016 0.1350 0.1500 0.1350 0.1500 9,278 +0.02(+20.00%)
Jun 22, 2016 0.1450 0.1450 0.1250 0.1250 66,591 -0.02(-10.71%)
Jun 21, 2016 0.1400 0.1450 0.1300 0.1400 33,900 -0.01(-6.67%)
Jun 15, 2016 0.1500 0.1500 0.1500 47 +0.02(+15.38%)
Jun 14, 2016 0.1500 0.1500 0.1300 0.1300 65,955 -0.02(-13.33%)
Jun 13, 2016 0.1500 0.1500 0.1500 0.1500 9,292 +0.00(+0.00%)
Jun 10, 2016 0.1500 0.1500 0.1500 0.1500 2,003 +0.01(+7.14%)
Jun 09, 2016 0.1500 0.1500 0.1400 0.1400 43,508 -0.01(-6.67%)
Jun 08, 2016 0.1500 0.1500 0.1500 0.1500 7,700 +0.01(+11.11%)
Jun 07, 2016 0.1350 0.1500 0.1350 0.1350 41,200 +0.00(+0.00%)
Jun 06, 2016 0.1500 0.1500 0.1350 0.1350 9,500 -0.01(-10.00%)
Jun 03, 2016 0.1600 0.1600 0.1500 0.1500 24,000 +0.00(+0.00%)
Jun 02, 2016 0.1700 0.1750 0.1500 0.1500 87,000 -0.05(-25.00%)
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.