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 (%)
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%)
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.