Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Copper Corp (NY: WRN )

1.480 +0.040 (+2.78%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 14, 2024 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 (%)
Jun 30, 2017 1.020 1.020 1.000 1.020 30,130 +0.02(+2.00%)
Jun 29, 2017 1.030 1.040 1.000 1.000 68,089 -0.04(-4.27%)
Jun 28, 2017 1.020 1.050 1.020 1.045 75,438 +0.02(+2.45%)
Jun 27, 2017 1.040 1.040 1.010 1.020 76,700 -0.02(-1.96%)
Jun 26, 2017 0.9671 1.040 0.9671 1.040 126,773 +0.07(+7.54%)
Jun 23, 2017 1.000 1.000 0.9534 0.9671 54,144 -0.02(-2.31%)
Jun 22, 2017 1.000 1.000 0.9600 0.9900 112,176 +0.02(+1.74%)
Jun 21, 2017 1.000 1.000 0.9437 0.9731 128,933 -0.00(-0.35%)
Jun 20, 2017 1.000 1.000 0.9100 0.9765 152,442 -0.02(-2.35%)
Jun 19, 2017 1.020 1.030 1.000 1.000 116,451 -0.05(-4.76%)
Jun 16, 2017 1.020 1.050 0.9500 1.050 109,518 +0.06(+6.06%)
Jun 15, 2017 0.9993 1.080 0.9700 0.9900 300,913 +0.02(+2.24%)
Jun 14, 2017 1.030 1.030 0.9533 0.9683 92,201 -0.04(-4.13%)
Jun 13, 2017 0.9899 1.010 0.9857 1.010 46,994 +0.04(+4.12%)
Jun 12, 2017 0.9620 1.000 0.9620 0.9700 50,689 -0.02(-2.22%)
Jun 09, 2017 0.9600 0.9994 0.9600 0.9920 53,893 +0.03(+3.50%)
Jun 08, 2017 0.9980 0.9980 0.9445 0.9585 102,429 -0.02(-2.49%)
Jun 07, 2017 1.000 1.030 0.9646 0.9830 46,644 -0.01(-1.40%)
Jun 06, 2017 0.9750 1.040 0.9709 0.9970 98,515 +0.01(+0.71%)
Jun 05, 2017 1.030 1.040 0.9700 0.9900 109,800 -0.05(-4.62%)
Jun 02, 2017 0.9900 1.060 0.9900 1.038 90,622 +0.05(+4.84%)
Jun 01, 2017 0.9799 1.020 0.9744 0.9900 64,746 +0.01(+1.53%)
May 31, 2017 1.010 1.020 0.9779 0.9751 115,177 -0.05(-4.50%)
May 30, 2017 1.010 1.038 1.010 1.021 61,355 +0.00(+0.11%)
May 26, 2017 1.030 1.040 1.010 1.020 72,715 -0.02(-1.64%)
May 25, 2017 1.080 1.080 1.030 1.037 103,015 -0.04(-3.98%)
May 24, 2017 1.080 1.090 1.060 1.080 71,948 +0.01(+0.93%)
May 23, 2017 1.060 1.100 1.050 1.070 52,033 +0.02(+1.90%)
May 22, 2017 1.130 1.140 1.050 1.050 45,464 -0.05(-4.55%)
May 19, 2017 1.040 1.100 1.038 1.100 115,065 +0.10(+10.00%)
May 18, 2017 1.040 1.040 1.000 1.000 73,098 -0.04(-3.85%)
May 17, 2017 1.080 1.090 1.020 1.040 89,321 -0.02(-2.11%)
May 16, 2017 1.030 1.062 1.020 1.062 52,960 +0.03(+3.15%)
May 15, 2017 1.040 1.040 1.010 1.030 50,517 +0.01(+0.97%)
May 12, 2017 1.020 1.040 1.000 1.020 65,920 +0.00(+0.01%)
May 11, 2017 1.060 1.060 1.020 1.020 66,655 -0.04(-3.77%)
May 10, 2017 1.050 1.060 1.030 1.060 49,698 +0.03(+2.91%)
May 09, 2017 1.030 1.050 1.000 1.030 80,970 +0.00(+0.00%)
May 08, 2017 1.030 1.030 0.9900 1.030 87,229 -0.02(-1.90%)
May 05, 2017 1.030 1.050 0.9875 1.050 125,436 +0.05(+5.00%)
May 04, 2017 1.100 1.100 0.9806 1.000 236,828 -0.08(-7.41%)
May 03, 2017 1.120 1.120 1.080 1.080 71,163 -0.05(-4.42%)
May 02, 2017 1.160 1.160 1.090 1.130 168,453 -0.03(-2.59%)
May 01, 2017 1.110 1.190 1.100 1.160 104,139 +0.04(+3.27%)
Apr 28, 2017 1.100 1.131 1.090 1.123 69,109 +0.02(+2.12%)
Apr 27, 2017 1.180 1.180 1.090 1.100 136,833 -0.06(-5.17%)
Apr 26, 2017 1.140 1.180 1.115 1.160 102,753 +0.02(+1.75%)
Apr 25, 2017 1.170 1.177 1.140 1.140 99,305 -0.05(-4.20%)
Apr 24, 2017 1.210 1.210 1.160 1.190 110,383 +0.00(+0.00%)
Apr 21, 2017 1.180 1.220 1.170 1.190 82,376 -0.01(-0.83%)
Apr 20, 2017 1.250 1.250 1.190 1.200 320,228 -0.02(-1.64%)
Apr 19, 2017 1.280 1.280 1.200 1.220 116,600 -0.05(-3.94%)
Apr 18, 2017 1.260 1.270 1.240 1.270 77,004 +0.04(+3.25%)
Apr 17, 2017 1.280 1.289 1.230 1.230 110,112 -0.05(-3.91%)
Apr 13, 2017 1.300 1.300 1.260 1.280 130,072 +0.00(+0.00%)
Apr 12, 2017 1.350 1.350 1.280 1.280 117,275 -0.06(-4.48%)
Apr 11, 2017 1.310 1.360 1.290 1.340 96,958 +0.02(+1.59%)
Apr 10, 2017 1.290 1.320 1.280 1.319 78,789 +0.05(+3.86%)
Apr 07, 2017 1.330 1.330 1.270 1.270 75,521 -0.04(-3.05%)
Apr 06, 2017 1.300 1.310 1.280 1.310 112,978 +0.01(+0.77%)
Apr 05, 2017 1.320 1.330 1.300 1.300 90,813 -0.03(-2.26%)
Apr 04, 2017 1.320 1.330 1.300 1.330 86,355 +0.00(+0.00%)
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.