Dark

CWMZF
US Copper Corp.
stock OTC

Inactive

Apr 21, 2021

0.1547USD-1.024%(-0.0016)10,500

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-21	0.1543	0.1547	0.1543	0.1547	-1.024%	10,500	0.000%
2021-04-20	0.1500	0.1563	0.1434	0.1563	+4.200%	95,738	-1.024%
2021-04-19	0.1689	0.1689	0.1500	0.1500	-11.765%	44,990	+3.133%
2021-04-16	0.1564	0.1720	0.1564	0.1700	+10.318%	6,732	-9.000%
2021-04-15	0.1665	0.1811	0.1541	0.1541	-8.110%	9,000	+0.389%
2021-04-14	0.1676	0.1677	0.1676	0.1677	+2.883%	18,000	-7.752%
2021-04-13	0.1500	0.1631	0.1473	0.1630	+5.707%	32,170	-5.092%
2021-04-12	0.1600	0.1622	0.1542	0.1542	-6.318%	26,000	+0.324%
2021-04-09	0.1646	0.1646	0.1646	0.1646	0.000%	3,000	-6.015%
2021-04-07	0.1700	0.1700	0.1646	0.1646	-0.242%	30,200	-6.015%
2021-04-05	0.1650	0.1750	0.1650	0.1650	-6.250%	53,000	-6.242%
2021-04-01	0.1786	0.1786	0.1740	0.1760	-1.566%	3,725	-12.102%
2021-03-31	0.1614	0.1788	0.1614	0.1788	+11.890%	2,300	-13.479%
2021-03-30	0.1740	0.1740	0.1598	0.1598	-9.101%	27,420	-3.191%
2021-03-29	0.1618	0.1758	0.1618	0.1758	+12.189%	2,250	-12.002%
2021-03-26	0.1550	0.1567	0.1550	0.1567	+1.621%	4,000	-1.276%
2021-03-25	0.1500	0.1542	0.1500	0.1542	-2.958%	21,041	+0.324%
2021-03-24	0.1500	0.1749	0.1500	0.1589	+7.365%	89,620	-2.643%
2021-03-23	0.1500	0.1548	0.1420	0.1480	+5.188%	86,830	+4.527%
2021-03-22	0.1801	0.1804	0.1407	0.1407	-21.790%	70,790	+9.950%
2021-03-19	0.1736	0.1843	0.1736	0.1799	+3.154%	42,400	-14.008%
2021-03-18	0.1597	0.1799	0.1500	0.1744	-5.628%	93,100	-11.296%
2021-03-17	0.1890	0.1928	0.1600	0.1848	-9.766%	72,320	-16.288%
2021-03-16	0.2200	0.2201	0.1994	0.2048	-2.476%	46,571	-24.463%
2021-03-15	0.2370	0.2389	0.2100	0.2100	-10.676%	78,725	-26.333%
2021-03-12	0.2313	0.2377	0.2230	0.2351	+1.075%	145,935	-34.198%
2021-03-11	0.2100	0.2326	0.2099	0.2326	+9.459%	21,950	-33.491%
2021-03-10	0.2224	0.2237	0.2125	0.2125	-6.305%	16,178	-27.200%
2021-03-09	0.2100	0.2294	0.2100	0.2268	+8.000%	34,340	-31.790%
2021-03-08	0.2260	0.2260	0.2100	0.2100	-6.750%	39,300	-26.333%
2021-03-05	0.2300	0.2327	0.2000	0.2252	-3.140%	50,879	-31.306%
2021-03-04	0.2494	0.2494	0.2150	0.2325	-8.356%	34,674	-33.462%
2021-03-02	0.2800	0.2884	0.2537	0.2537	+2.796%	52,725	-39.022%
2021-03-01	0.2474	0.2600	0.2468	0.2468	-3.367%	3,359	-37.318%
2021-02-26	0.2500	0.2554	0.2166	0.2554	+2.160%	128,410	-39.428%
2021-02-25	0.2723	0.2844	0.2422	0.2500	-14.384%	197,065	-38.120%
2021-02-24	0.2250	0.2920	0.2250	0.2920	+32.727%	141,672	-47.021%
2021-02-23	0.2322	0.2322	0.2200	0.2200	-5.943%	53,771	-29.682%
2021-02-22	0.2354	0.2431	0.2223	0.2339	+7.441%	116,260	-33.861%
2021-02-19	0.1773	0.2380	0.1773	0.2177	+31.780%	119,390	-28.939%
2021-02-18	0.1464	0.1652	0.1464	0.1652	-0.060%	22,002	-6.356%
2021-02-17	0.1689	0.1701	0.1614	0.1653	+9.761%	95,600	-6.413%
2021-02-16	0.1506	0.1506	0.1506	0.1506	-0.986%	150	+2.722%
2021-02-12	0.1471	0.1533	0.1460	0.1521	+4.897%	55,343	+1.709%
2021-02-11	0.1471	0.1653	0.1450	0.1450	-5.476%	147,467	+6.690%
2021-02-10	0.1455	0.1534	0.1455	0.1534	+11.645%	108,500	+0.847%
2021-02-09	0.1291	0.1374	0.1291	0.1374	+6.347%	58,873	+12.591%
2021-02-08	0.1292	0.1292	0.1292	0.1292	-0.539%	775	+19.737%
2021-02-05	0.1299	0.1299	0.1299	0.1299	+7.890%	3,790	+19.092%
2021-02-04	0.1204	0.1204	0.1204	0.1204	-8.788%	17,062	+28.488%
2021-02-03	0.1340	0.1340	0.1284	0.1320	-3.155%	1,979	+17.197%
2021-02-02	0.1363	0.1363	0.1363	0.1363	+0.442%	150	+13.500%
2021-02-01	0.1169	0.1357	0.1169	0.1357	+15.983%	11,860	+14.001%
2021-01-29	0.1133	0.1294	0.1133	0.1170	+30.435%	130,000	+32.222%
2021-01-28	0.0897	0.0897	0.0897	0.0897	-0.333%	3,898	+72.464%
2021-01-27	0.0939	0.0976	0.0870	0.0900	-11.765%	285,685	+71.889%
2021-01-26	0.0976	0.1020	0.0940	0.1020	+4.508%	120,915	+51.667%
2021-01-25	0.0978	0.0978	0.0976	0.0976	+17.732%	50,049	+58.504%
2021-01-22	0.0939	0.0979	0.0829	0.0829	-12.275%	78,692	+86.610%
2021-01-21	0.0984	0.0984	0.0945	0.0945	-3.963%	14,065	+63.704%
2021-01-20	0.0868	0.0984	0.0865	0.0984	+33.514%	150,000	+57.215%
2021-01-12	0.0737	0.0737	0.0737	0.0737	-7.875%	445	+109.905%
2021-01-06	0.0850	0.0850	0.0800	0.0800	-5.882%	114,000	+93.375%
2021-01-05	0.0850	0.0850	0.0775	0.0850	0.000%	29,900	+82.000%
2020-12-30	0.0900	0.0900	0.0850	0.0850	-11.550%	22,930	+82.000%
2020-12-23	0.0961	0.0961	0.0961	0.0961	+0.104%	3,090	+60.978%
2020-12-18	0.0960	0.0960	0.0960	0.0960	-3.226%	9,375	+61.146%
2020-12-17	0.0992	0.0992	0.0992	0.0992	0.000%	1,402	+55.948%
2020-12-15	0.0992	0.0992	0.0992	0.0992	-3.125%	1,708	+55.948%
2020-12-09	0.1025	0.1026	0.1024	0.1024	-0.098%	515	+51.074%
2020-12-08	0.1025	0.1025	0.1025	0.1025	-6.818%	230	+50.927%
2020-12-07	0.1100	0.1100	0.1100	0.1100	0.000%	1,228	+40.636%
2020-12-04	0.1100	0.1100	0.1100	0.1100	-4.844%	463	+40.636%
2020-12-02	0.1156	0.1156	0.1156	0.1156	+99.655%	10,000	+33.824%
2020-11-10	0.0579	0.0579	0.0579	0.0579	+65.429%	150	+167.185%
2020-10-12	0.0350	0.0350	0.0350	0.0350	-12.500%	20,000	+342.000%
2020-10-08	0.0400	0.0400	0.0400	0.0400	-3.846%	42,000	+286.750%
2020-10-02	0.0416	0.0416	0.0416	0.0416	-13.333%	100	+271.875%
2020-09-29	0.0500	0.0500	0.0480	0.0480	-20.000%	6,000	+222.292%
2020-09-14	0.0580	0.0600	0.0580	0.0600	0.000%	38,000	+157.833%
2020-09-02	0.0600	0.0600	0.0600	0.0600	+12.150%	100	+157.833%
2020-08-26	0.0642	0.0642	0.0535	0.0535	-22.012%	963	+189.159%
2020-08-21	0.0686	0.0686	0.0686	0.0686	+38.306%	125	+125.510%
2020-08-18	0.0534	0.0534	0.0496	0.0496	-25.970%	25,000	+211.895%
2020-08-10	0.0670	0.0670	0.0670	0.0670	-0.593%	18,000	+130.896%
2020-08-07	0.0674	0.0674	0.0674	0.0674	-3.438%	300	+129.525%
2020-07-29	0.0676	0.0698	0.0676	0.0698	+4.024%	3,000	+121.633%
2020-07-24	0.0671	0.0671	0.0671	0.0671	+4.844%	1,400	+130.551%
2020-07-21	0.0640	0.0640	0.0640	0.0640	+166.667%	5,033	+141.719%
2020-06-23	0.0240	0.0240	0.0240	0.0240	+9.091%	320	+544.583%
2020-06-19	0.0220	0.0220	0.0220	0.0220	+57.143%	700	+603.182%
2020-04-22	0.0140	0.0140	0.0140	0.0140	-50.178%	12,100	+1,005.000%
2020-03-04	0.0262	0.0281	0.0210	0.0281	+36.408%	22,900	+450.534%
2020-02-06	0.0206	0.0206	0.0206	0.0206	-41.143%	1,500	+650.971%
2020-02-05	0.0350	0.0350	0.0350	0.0350	+15.512%	2,897	+342.000%
2020-02-03	0.0303	0.0303	0.0303	0.0303	-5.313%	10,000	+410.561%
2020-01-27	0.0310	0.0320	0.0310	0.0320	0.000%	23,000	+383.438%
2020-01-21	0.0320	0.0320	0.0320	0.0320	0.000%	21,000	+383.438%
2020-01-17	0.0320	0.0320	0.0320	0.0320	+39.130%	7,000	+383.438%
2020-01-09	0.0254	0.0254	0.0230	0.0230	-14.815%	20,997	+572.609%
2020-01-08	0.0270	0.0270	0.0270	0.0270	0.000%	55,000	+472.963%
2020-01-07	0.0270	0.0270	0.0270	0.0270	0.000%	20,000	+472.963%
2019-12-27	0.0270	0.0270	0.0270	0.0270	-1.818%	1,000	+472.963%
2019-12-23	0.0275	0.0275	0.0275	0.0275	-28.941%	899	+462.545%
2019-12-02	0.0387	0.0387	0.0387	0.0387	+28.146%	801	+299.742%
2019-11-19	0.0302	0.0302	0.0302	0.0302	-2.581%	11,000	+412.252%
2019-11-15	0.0310	0.0310	0.0310	0.0310	+3.333%	9,923	+399.032%
2019-10-07	0.0300	0.0300	0.0300	0.0300	0.000%	250	+415.667%
2019-10-01	0.0301	0.0370	0.0300	0.0300	-20.844%	56,000	+415.667%
2019-09-30	0.0379	0.0379	0.0379	0.0379	+2.432%	50,000	+308.179%
2019-09-27	0.0351	0.0370	0.0351	0.0370	+12.121%	62,000	+318.108%
2019-09-26	0.0302	0.0330	0.0302	0.0330	+9.272%	54,000	+368.788%
2019-09-25	0.0302	0.0302	0.0302	0.0302	-18.378%	27,000	+412.252%
2019-09-06	0.0370	0.0370	0.0370	0.0370	-1.857%	1,000	+318.108%
2019-09-03	0.0377	0.0377	0.0377	0.0377	-2.584%	50,000	+310.345%
2019-08-26	0.0387	0.0387	0.0387	0.0387	-8.941%	2,500	+299.742%
2019-08-13	0.0387	0.0425	0.0387	0.0425	-8.798%	2,578	+264.000%
2019-08-01	0.0464	0.0466	0.0464	0.0466	-22.333%	12,099	+231.974%
2019-07-30	0.0600	0.0600	0.0600	0.0600	+28.205%	10,000	+157.833%
2019-07-24	0.0468	0.0468	0.0468	0.0468	-11.027%	1,000	+230.556%
2019-04-24	0.0526	0.0526	0.0526	0.0526	-31.599%	1,100	+194.106%
2019-04-10	0.0769	0.0769	0.0769	0.0769	+3.919%	15,000	+101.170%
2019-04-05	0.0745	0.0782	0.0740	0.0740	-3.646%	30,000	+109.054%
2019-04-04	0.0768	0.0768	0.0768	0.0768	+16.717%	10,000	+101.432%
2019-04-03	0.0658	0.0658	0.0658	0.0658	-14.656%	10,000	+135.106%
2019-04-01	0.0740	0.0771	0.0740	0.0771	+1.447%	15,000	+100.649%
2019-03-29	0.0800	0.0800	0.0760	0.0760	-1.554%	1,160	+103.553%
2019-03-26	0.0772	0.0772	0.0772	0.0772	-0.644%	1,000	+100.389%
2019-03-19	0.0777	0.0777	0.0777	0.0777	+0.909%	5,013	+99.099%
2019-03-06	0.0770	0.0770	0.0770	0.0770	-2.778%	5,000	+100.909%
2019-03-05	0.0792	0.0792	0.0792	0.0792	+20.365%	125	+95.328%
2019-01-31	0.0658	0.0658	0.0658	0.0658	-1.791%	4,851	+135.106%
2019-01-30	0.0670	0.0670	0.0670	0.0670	-2.475%	10,000	+130.896%
2019-01-17	0.0687	0.0687	0.0687	0.0687	-0.435%	1,349	+125.182%
2019-01-16	0.0652	0.0690	0.0652	0.0690	-3.497%	3,800	+124.203%
2019-01-09	0.0715	0.0715	0.0715	0.0715	0.000%	1,500	+116.364%
2018-12-12	0.0715	0.0715	0.0715	0.0715	+5.147%	1,333	+116.364%
2018-12-10	0.0706	0.0706	0.0680	0.0680	-25.683%	8,000	+127.500%
2018-12-03	0.0916	0.0916	0.0915	0.0915	-0.543%	20,000	+69.071%
2018-11-28	0.0935	0.0956	0.0920	0.0920	+4.545%	9,333	+68.152%
2018-11-26	0.0880	0.0880	0.0880	0.0880	-4.348%	1,000	+75.795%
2018-11-09	0.0920	0.0920	0.0920	0.0920	+62.544%	13,000	+68.152%
2018-10-09	0.0566	0.0566	0.0566	0.0566	-17.733%	20,000	+173.322%
2018-10-02	0.0688	0.0688	0.0688	0.0688	-1.714%	37,000	+124.855%
2018-09-11	0.0700	0.0700	0.0700	0.0700	0.000%	200	+121.000%
2018-09-10	0.0700	0.0700	0.0700	0.0700	-12.281%	1,000	+121.000%
2018-08-16	0.0798	0.0798	0.0798	0.0798	-0.250%	300	+93.860%
2018-08-15	0.0800	0.0800	0.0800	0.0800	-0.990%	500	+93.375%
2018-08-10	0.0808	0.0808	0.0808	0.0808	-6.047%	165	+91.460%
2018-07-20	0.0860	0.0860	0.0860	0.0860	-10.042%	1,450	+79.884%
2018-07-19	0.0956	0.0956	0.0956	0.0956	-16.870%	20,000	+61.820%
2018-04-09	0.1150	0.1150	0.1150	0.1150	-23.333%	825	+34.522%
2018-03-12	0.1500	0.1500	0.1500	0.1500	+4.749%	19,066	+3.133%
2018-03-08	0.1432	0.1432	0.1432	0.1432	-25.803%	5,000	+8.031%
2018-03-06	0.1930	0.1930	0.1930	0.1930	-2.525%	1,000	-19.845%
2018-03-05	0.1980	0.1980	0.1980	0.1980	-1.639%	1,450	-21.869%
2018-03-02	0.1880	0.2013	0.1880	0.2013	+14.832%	2,000	-23.150%
2018-02-28	0.1753	0.1753	0.1753	0.1753	-17.389%	539	-11.751%
2018-02-20	0.2122	0.2122	0.2122	0.2122	+11.920%	1,600	-27.097%
2018-02-08	0.1820	0.1896	0.1820	0.1896	+4.176%	22,475	-18.407%
2017-12-29	0.1821	0.1821	0.1820	0.1820	+51.667%	2,700	-15.000%
2017-12-01	0.1200	0.1200	0.1200	0.1200	-2.439%	100	+28.917%
2017-11-24	0.1230	0.1230	0.1230	0.1230	-2.070%	100	+25.772%
2017-11-22	0.1256	0.1256	0.1256	0.1256	+17.164%	1,000	+23.169%
2017-11-09	0.1072	0.1072	0.1072	0.1072	-5.800%	100	+44.310%
2017-11-06	0.1138	0.1138	0.1138	0.1138	+110.351%	1,500	+35.940%
2017-06-20	0.0541	0.0541	0.0541	0.0541	+2.657%	435	+185.952%
2017-06-19	0.0527	0.0527	0.0527	0.0527	-30.931%	3,000	+193.548%
2017-01-13	0.0763	0.0763	0.0763	0.0763	-3.418%	1,000	+102.752%
2017-01-12	0.0790	0.0790	0.0790	0.0790	+6.183%	1,000	+95.823%
2017-01-10	0.0744	0.0744	0.0744	0.0744	+4.348%	4,125	+107.930%
2016-11-17	0.0713	0.0713	0.0713	0.0713	-15.119%	264	+116.971%
2016-08-15	0.0840	0.0840	0.0840	0.0840	-36.460%	825	+84.167%
2016-06-30	0.1322	0.1322	0.1322	0.1322	+243.377%	835	+17.020%
2016-04-27	0.0424	0.0424	0.0385	0.0385	-18.776%	4,047	+301.818%
2016-03-30	0.0474	0.0474	0.0474	0.0474	+13.397%	2,660	+226.371%
2016-03-15	0.0418	0.0418	0.0418	0.0418	+49.286%	200	+270.096%
2015-10-26	0.0280	0.0280	0.0280	0.0280	+13.360%	1,125	+452.500%
2015-10-23	0.0247	0.0247	0.0247	0.0247	-45.111%	310	+526.316%
2014-11-05	0.0450	0.0450	0.0450	0.0450	-47.059%	284	+243.778%
2014-07-29	0.0850	0.0850	0.0850	0.0850	-67.308%	165	+82.000%
2014-03-11	0.2600	0.2600	0.2600	0.2600	+766.667%	1,000	-40.500%
2014-03-03	0.0300	0.0300	0.0300	0.0300	-81.818%	17	+415.667%
2013-08-29	0.1650	0.1650	0.1650	0.1650	+37.500%	92	-6.242%
2013-08-01	0.1200	0.1200	0.1200	0.1200	-20.000%	1,500	+28.917%
2013-07-12	0.1500	0.1500	0.1500	0.1500	+25.000%	3,000	+3.133%
2013-06-12	0.1200	0.1200	0.1200	0.1200	-46.667%	313	+28.917%
2013-01-07	0.2250	0.2250	0.2250	0.2250	-13.462%	297	-31.244%
2012-12-18	0.2600	0.2600	0.2600	0.2600	0.000%	1,400	-40.500%
2012-11-27	0.2600	0.2600	0.2600	0.2600	-31.579%	382	-40.500%
2012-11-26	0.3800	0.3800	0.3800	0.3800	+40.741%	1,500	-59.289%
2012-11-13	0.2700	0.2700	0.2700	0.2700	-19.403%	2,100	-42.704%
2012-10-12	0.3350	0.3350	0.3350	0.3350	-12.987%	600	-53.821%
2012-10-09	0.3850	0.3850	0.3850	0.3850	+1.316%	200	-59.818%
2012-10-03	0.3800	0.3800	0.3800	0.3800	-53.659%	500	-59.289%
2012-09-24	0.8200	0.8200	0.8200	0.8200	+13.889%	144	-81.134%
2012-09-06	0.7200	0.7200	0.7200	0.7200	+80.000%	238	-78.514%
2012-03-06	0.4000	0.4000	0.4000	0.4000	-34.426%	100	-61.325%
2012-02-22	0.6100	0.6100	0.6100	0.6100	+52.882%	100	-74.639%
2012-02-13	0.3990	0.3990	0.3990	0.3990	+7.838%	83	-61.228%
2012-01-06	0.3700	0.3700	0.3700	0.3700	-7.500%	1,000	-58.189%
2011-12-16	0.4000	0.4000	0.4000	0.4000	+23.457%	300	-61.325%
2011-11-30	0.3750	0.3750	0.3240	0.3240	-10.000%	2,310	-52.253%
2011-11-16	0.3600	0.3600	0.3600	0.3600	-28.000%	165	-57.028%
2011-09-19	0.5000	0.5000	0.5000	0.5000	-20.635%	3,000	-69.060%
2011-06-17	0.5410	0.6350	0.5410	0.6300	-1.563%	713	-75.444%
2011-06-14	0.6400	0.6400	0.6400	0.6400	+0.787%	665	-75.828%
2011-06-10	0.6350	0.6350	0.6350	0.6350	-0.781%	500	-75.638%
2011-05-25	0.6400	0.6400	0.6400	0.6400	-24.528%	24	-75.828%
2011-05-24	0.8480	0.8480	0.8480	0.8480	+22.899%	1,000	-81.757%
2011-05-20	0.6900	0.6900	0.6900	0.6900	-14.392%	143	-77.580%
2011-05-11	0.8060	0.8060	0.8060	0.8060	-2.774%	100	-80.806%
2011-05-10	0.8290	0.8290	0.8290	0.8290	-7.063%	500	-81.339%
2011-05-03	0.8920	0.8920	0.8920	0.8920	-20.357%	1,000	-82.657%
2011-04-11	1.1700	1.1700	1.1200	1.1200	+2.752%	66	-86.188%
2011-04-07	1.0900	1.0900	1.0900	1.0900	-12.097%	1,000	-85.807%
2011-03-30	1.2400	1.2400	1.2400	1.2400	+5.085%	1,500	-87.524%
2011-03-29	1.3000	1.3000	1.1800	1.1800	+15.686%	1,500	-86.890%
2011-03-24	1.0200	1.0200	1.0200	1.0200	+2.410%	300	-84.833%
2011-03-11	0.9960	0.9960	0.9960	0.9960	-20.320%	1,000	-84.468%
2011-03-08	1.2500	1.2500	1.2500	1.2500	+5.932%	4,000	-87.624%
2011-03-07	1.3600	1.3600	1.1800	1.1800	-26.250%	630	-86.890%
2011-03-04	1.4100	1.6000	1.4100	1.6000	+8.844%	4,730	-90.331%
2011-03-02	1.3400	1.4700	1.3400	1.4700	+33.636%	1,400	-89.476%
2011-03-01	1.1000	1.1000	1.1000	1.1000	+10.000%	700	-85.936%
2011-02-25	1.0000	1.0000	1.0000	1.0000	+0.604%	216	-84.530%
2011-02-24	0.9940	0.9940	0.9940	0.9940	0.000%	33	-84.437%

.dark-mode .Bq6vml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bq6vml{ color: #333333; background-color: white; border: 2px solid #333333; }CWMZFUS Copper Corp.stock OTC

CWMZF
US Copper Corp.
stock OTC