Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Canada Silver Cobalt Works Inc. (CCWOF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0618-0.0026 (-4.07%)
At close: 02:21PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.07200.07200.06000.06200.0620178,600
Dec 01, 20220.06700.06700.06100.06400.0640316,700
Nov 30, 20220.06100.06700.06100.06600.066039,200
Nov 29, 20220.06600.06700.06000.06700.0670194,700
Nov 28, 20220.07200.07200.06200.06400.0640329,800
Nov 25, 20220.06900.06900.06000.06600.0660117,300
Nov 23, 20220.06900.06900.06200.06800.0680138,200
Nov 22, 20220.06700.06900.06300.06900.0690144,300
Nov 21, 20220.05900.07600.05900.06700.0670196,900
Nov 18, 20220.07000.07000.06200.06300.063050,800
Nov 17, 20220.06300.07000.06300.06700.067081,700
Nov 16, 20220.07000.07000.06300.06300.063052,800
Nov 15, 20220.06700.07000.06300.06600.066056,500
Nov 14, 20220.06800.06900.06300.06800.068071,300
Nov 11, 20220.06500.06800.06500.06800.06802,000
Nov 10, 20220.08000.08000.06400.06600.0660130,600
Nov 09, 20220.07000.07100.06500.06800.068037,700
Nov 08, 20220.06800.07000.06300.06800.0680159,600
Nov 07, 20220.07100.07100.06600.06700.0670105,500
Nov 04, 20220.06600.07100.06600.07100.071068,000
Nov 03, 20220.07000.07000.06500.06500.065038,300
Nov 02, 20220.07000.07000.06800.07000.07006,200
Nov 01, 20220.07000.07400.06600.07100.0710110,800
Oct 31, 20220.06700.07000.06600.07000.070070,100
Oct 28, 20220.06000.06800.06000.06700.067088,600
Oct 27, 20220.06900.06900.06700.06700.067058,000
Oct 26, 20220.06300.06900.06300.06900.069045,900
Oct 25, 20220.07300.07300.06100.06700.0670163,000
Oct 24, 20220.07300.07300.06600.06700.0670104,000
Oct 21, 20220.07100.07300.06600.07000.070055,200
Oct 20, 20220.06800.07400.06500.06900.069096,400
Oct 19, 20220.07400.07400.06600.06800.0680107,100
Oct 18, 20220.07600.07600.07300.07300.073063,200
Oct 17, 20220.07700.07700.06900.07100.0710304,800
Oct 14, 20220.07100.07100.06300.06800.068082,500
Oct 13, 20220.07200.07200.06500.07000.070050,600
Oct 12, 20220.07200.07500.07200.07200.072060,500
Oct 11, 20220.08900.08900.07500.07500.075057,900
Oct 10, 20220.08300.08700.07700.07700.077099,300
Oct 07, 20220.08500.08500.07500.07500.075041,200
Oct 06, 20220.08000.08100.08000.08100.08101,500
Oct 05, 20220.08500.08500.07900.07900.079019,600
Oct 04, 20220.08100.08300.07500.08000.080075,700
Oct 03, 20220.06700.07500.06700.07500.0750174,300
Sep 30, 20220.06600.07400.06500.06700.067030,300
Sep 29, 20220.06700.06700.06500.06700.067018,900
Sep 28, 20220.06600.06600.06300.06600.066058,400
Sep 27, 20220.06800.07000.06100.06600.066079,800
Sep 26, 20220.07400.07400.06800.06800.068067,800
Sep 23, 20220.07000.07500.06500.07400.0740104,300
Sep 22, 20220.07700.08300.07000.07300.073094,500
Sep 21, 20220.07500.07600.07100.07600.076024,600
Sep 20, 20220.08300.08400.07100.07500.0750149,600
Sep 19, 20220.08000.08400.07500.07700.0770213,600
Sep 16, 20220.07700.08800.07000.08800.088091,800
Sep 15, 20220.07700.09000.07700.08400.084093,200
Sep 14, 20220.07500.07700.07200.07300.073081,400
Sep 13, 20220.06500.07400.06500.07400.0740193,900
Sep 12, 20220.07000.07800.06400.07400.0740220,200
Sep 09, 20220.06700.08200.06700.07800.078057,000
Sep 08, 20220.07200.07800.07000.07700.0770152,100
Sep 07, 20220.08000.08000.07800.07800.078018,000
Sep 06, 20220.08000.08500.07500.07600.076089,500
Sep 02, 20220.08800.08800.08300.08300.083028,700
Sep 01, 20220.08000.08400.08000.08000.080042,500
Aug 31, 20220.08500.08800.08000.08500.0850119,100
Aug 30, 20220.08000.09000.08000.09000.090095,600
Aug 29, 20220.09700.09900.08800.08900.089018,100
Aug 26, 20220.09800.09900.08800.09700.097010,000
Aug 25, 20220.08600.09800.08600.09100.09104,400
Aug 24, 20220.09000.09300.09000.09300.093060,400
Aug 23, 20220.10300.10300.08800.08800.08805,100
Aug 22, 20220.09000.09400.08300.09000.0900159,100
Aug 19, 20220.08200.09000.08200.09000.090042,600
Aug 18, 20220.08600.08800.08100.08800.088048,200
Aug 17, 20220.09300.09900.08500.08700.087097,600
Aug 16, 20220.09100.09100.08900.09000.090024,000
Aug 15, 20220.10000.10000.08800.09300.0930264,500
Aug 12, 20220.09800.10000.09600.09900.099023,700
Aug 11, 20220.10900.10900.09700.09800.0980479,200
Aug 10, 20220.10800.10800.09500.09700.097031,500
Aug 09, 20220.09200.09900.09200.09700.0970112,100
Aug 08, 20220.10300.10600.09500.09700.0970589,600
Aug 05, 20220.10300.10500.09900.09900.099051,500
Aug 04, 20220.10000.10300.10000.10300.10303,900
Aug 03, 20220.10300.10400.10300.10400.10401,200
Aug 02, 20220.09500.10300.09500.10300.103021,800
Aug 01, 20220.10900.10900.08800.10000.100019,400
Jul 29, 20220.09100.10000.09100.10000.100019,700
Jul 28, 20220.09000.09500.08100.09000.0900152,800
Jul 27, 20220.08600.09000.08100.08100.081048,500
Jul 26, 20220.08500.08700.08100.08100.081013,900
Jul 25, 20220.08600.09000.08500.09000.090017,400
Jul 22, 20220.08900.08900.08100.08600.0860111,600
Jul 21, 20220.08900.09500.08700.09400.094012,200
Jul 20, 20220.09000.09000.08600.08600.086055,700
Jul 19, 20220.08500.08600.08100.08500.085078,200
Jul 18, 20220.08300.08700.07800.08000.080053,700
Jul 15, 20220.08300.08800.08000.08000.0800167,900
Jul 14, 20220.09000.09000.08000.08000.080038,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement