U.S. markets closed

World Copper Ltd. (WCUFF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.1201-0.0053 (-4.23%)
Al cierre: 03:48PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.12120.12160.11750.12000.120050,643
27 jun 20240.11700.14000.11700.13400.134043,305
26 jun 20240.13450.13540.12000.13540.135451,026
25 jun 20240.15500.15500.13000.13180.131853,163
24 jun 20240.15520.15600.15520.15600.156050,330
21 jun 20240.15330.17280.15200.16370.1637131,750
20 jun 20240.15940.16130.15940.16000.160028,525
18 jun 20240.15860.16180.14500.15440.154478,000
17 jun 20240.17000.17000.14920.16800.1680102,400
14 jun 20240.17000.17000.16320.17000.170067,000
13 jun 20240.16290.16990.14300.16990.1699154,780
12 jun 20240.15000.17300.15000.16000.160058,800
11 jun 20240.17300.17300.14800.15570.1557351,213
10 jun 20240.18830.18940.17000.17600.176065,364
07 jun 20240.19000.19500.18800.18800.1880140,028
06 jun 20240.19600.20700.18880.19250.192580,932
05 jun 20240.19300.19880.18370.19860.198681,010
04 jun 20240.20780.20950.18050.20410.204183,216
03 jun 20240.15100.19860.15100.19500.1950478,029
31 may 20240.17000.17220.15720.16010.160146,559
30 may 20240.17900.18450.16390.17000.1700381,478
29 may 20240.21000.21000.17000.19000.1900664,527
28 may 20240.25600.25600.21600.21600.2160489,617
24 may 20240.25000.25450.24350.25450.2545436,550
23 may 20240.25290.25740.24500.25140.2514273,577
22 may 20240.24020.25340.22300.25210.2521664,315
21 may 20240.24000.24410.22910.23660.2366219,090
20 may 20240.22460.25200.22460.24670.2467620,248
17 may 20240.20130.22340.19050.22000.2200415,485
16 may 20240.17000.20310.14570.20310.2031448,974
15 may 20240.14980.17000.14010.17000.1700187,502
14 may 20240.17390.17390.15000.15000.1500217,650
13 may 20240.14990.17600.14760.16760.1676315,880
10 may 20240.13450.14250.12130.14250.1425279,010
09 may 20240.13000.13320.12800.13000.130080,975
08 may 20240.12690.13190.11000.13190.1319376,216
07 may 20240.12760.12800.11000.12800.1280178,330
06 may 20240.11570.11570.11450.11450.1145117,263
03 may 20240.10420.11570.10000.11570.1157136,797
02 may 20240.09670.10250.09410.10250.1025335,781
01 may 20240.08890.09550.08550.09550.0955174,581
30 abr 20240.09260.09450.07900.09000.0900103,645
29 abr 20240.09700.09700.07630.09500.095066,810
26 abr 20240.08500.08500.07980.08500.085046,017
25 abr 20240.09000.09000.09000.09000.090013,052
24 abr 20240.08310.08310.08310.08310.08311,001
23 abr 20240.08340.08340.08260.08260.0826600
22 abr 20240.08000.08500.07600.08500.085023,250
19 abr 20240.09000.09280.09000.09280.092826,007
18 abr 20240.09890.10000.09330.09330.093335,300
17 abr 20240.09890.09890.09440.09440.094429,820
16 abr 20240.08700.09540.08700.09540.0954143,302
15 abr 20240.08990.10000.08800.09500.0950130,000
12 abr 20240.08430.08440.07900.08440.084428,900
11 abr 20240.07500.08170.07410.08170.081779,430
10 abr 20240.07940.07940.07400.07400.074083,500
09 abr 20240.07500.08400.07500.07500.0750102,615
08 abr 20240.08000.08000.07600.07600.076025,006
05 abr 20240.09000.09000.07200.08000.080034,804
04 abr 20240.07800.08150.06960.07450.074557,720
03 abr 20240.07680.07990.07520.07900.079096,900
02 abr 20240.05430.07280.05430.07280.0728123,100
01 abr 20240.05000.05000.05000.05000.0500-
28 mar 20240.05000.05000.05000.05000.0500-
27 mar 20240.05100.05250.05000.05000.050046,000
26 mar 20240.05430.05430.05430.05430.0543400
25 mar 20240.05140.05140.05140.05140.051410,000
22 mar 20240.05160.05160.05160.05160.0516-
21 mar 20240.05110.05160.05110.05160.051613,560
20 mar 20240.05110.05170.05100.05100.0510156,040
19 mar 20240.05140.05140.05140.05140.051415,000
18 mar 20240.05390.05390.05000.05170.0517104,495
15 mar 20240.05170.05170.04880.05030.050327,817
14 mar 20240.05050.05170.04990.05030.05034,950
13 mar 20240.04820.04820.04820.04820.0482-
12 mar 20240.04820.04820.04820.04820.0482321
11 mar 20240.04910.05140.04800.05140.051416,500
08 mar 20240.05200.05200.05100.05180.0518106,610
07 mar 20240.05660.05660.04900.05110.05112,200
06 mar 20240.05150.05150.05150.05150.0515-
05 mar 20240.05150.05150.05150.05150.05151,010
04 mar 20240.05110.05130.05010.05130.05134,500
01 mar 20240.05140.05140.05140.05140.0514-
29 feb 20240.05660.05660.05140.05140.05143,577
28 feb 20240.04760.04760.04760.04760.04764,000
27 feb 20240.04590.04590.04350.04350.04355,790
26 feb 20240.04600.04600.04600.04600.0460-
23 feb 20240.04530.04600.04530.04600.046021,000
22 feb 20240.04820.05290.04820.05290.05292,040
21 feb 20240.05240.05340.05240.05340.05344,350
20 feb 20240.05910.05910.05910.05910.0591413
16 feb 20240.05450.05450.05450.05450.05457,000
15 feb 20240.05190.05350.05190.05200.052037,319
14 feb 20240.05090.05090.05090.05090.05097,015
13 feb 20240.05170.05170.05160.05160.051624,015
12 feb 20240.05410.05410.05400.05400.0540642
09 feb 20240.05570.05570.05570.05570.0557-
08 feb 20240.05570.05570.05570.05570.05571,800
07 feb 20240.05510.05510.05510.05510.0551-
06 feb 20240.05510.05510.05510.05510.05514,430
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...