OTC Markets OTCPK - Delayed Quote USD

Copper Lake Resources Ltd. (WTCZF)

Compare
0.0043
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jan 8, 2025 0.0043 0.0043 0.0043 0.0043 0.0043 5,000
Jan 7, 2025 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 6, 2025 0.0070 0.0070 0.0070 0.0070 0.0070 2,000
Jan 3, 2025 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 2, 2025 0.0070 0.0070 0.0070 0.0070 0.0070 6,300
Dec 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 6,800
Dec 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 20,306
Dec 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,250
Dec 24, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 23, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Dec 20, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 50,000
Dec 19, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 4,663
Dec 18, 2024 0.0028 0.0075 0.0017 0.0075 0.0075 420,878
Dec 17, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Dec 16, 2024 0.0030 0.0075 0.0030 0.0075 0.0075 4,200
Dec 13, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 12, 2024 0.0011 0.0035 0.0011 0.0035 0.0035 25,170
Dec 11, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 125,960
Dec 10, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Dec 9, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Dec 6, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 3,000
Dec 5, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Dec 4, 2024 0.0011 0.0035 0.0011 0.0035 0.0035 61,500
Dec 3, 2024 0.0050 0.0065 0.0050 0.0060 0.0060 67,500
Dec 2, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 13,733
Nov 29, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Nov 27, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 26,450
Nov 26, 2024 0.0075 0.0075 0.0063 0.0063 0.0063 75,010
Nov 25, 2024 0.0069 0.0069 0.0063 0.0067 0.0067 254,552
Nov 22, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 -
Nov 21, 2024 0.0067 0.0068 0.0067 0.0068 0.0068 25,000
Nov 20, 2024 0.0190 0.0250 0.0128 0.0128 0.0128 4,500
Nov 19, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 1,800
Nov 18, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 2,400
Nov 15, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 14, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 13, 2024 0.0128 0.0179 0.0067 0.0067 0.0067 15,000
Nov 12, 2024 0.0067 0.0070 0.0067 0.0070 0.0070 39,900
Nov 11, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 47,021
Nov 8, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 7, 2024 0.0067 0.0080 0.0063 0.0067 0.0067 119,484
Nov 6, 2024 0.0100 0.0100 0.0072 0.0072 0.0072 60,060
Nov 5, 2024 0.0159 0.0159 0.0067 0.0067 0.0067 25,000
Nov 4, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Nov 1, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 7,000
Oct 31, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 10,000
Oct 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 28, 2024 0.0122 0.0179 0.0070 0.0070 0.0070 72,385
Oct 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Oct 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 336,009
Oct 21, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 14,000
Oct 18, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Oct 17, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 -
Oct 16, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 200
Oct 15, 2024 0.0070 0.0190 0.0070 0.0190 0.0190 19,200
Oct 14, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 190,000
Oct 11, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Oct 10, 2024 0.0080 0.0098 0.0080 0.0098 0.0098 25,000
Oct 9, 2024 0.0085 0.0099 0.0075 0.0099 0.0099 120,000
Oct 8, 2024 0.0099 0.0099 0.0096 0.0097 0.0097 12,101
Oct 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2024 0.0080 0.0090 0.0061 0.0090 0.0090 341,832
Oct 2, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Oct 1, 2024 0.0100 0.0189 0.0100 0.0189 0.0189 31,000
Sep 30, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 27, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 26, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 25, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 24, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 15,000
Sep 23, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 15,000
Sep 20, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 19, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 18, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 17, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 16, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 13, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 14,064
Sep 12, 2024 0.0160 0.0179 0.0160 0.0179 0.0179 4,000
Sep 11, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 10, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 9, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 6, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Sep 5, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 200
Sep 4, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 52,300
Sep 3, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Aug 30, 2024 0.0190 0.0190 0.0089 0.0089 0.0089 30,378
Aug 29, 2024 0.0089 0.0190 0.0089 0.0190 0.0190 45,000
Aug 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 27, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Aug 26, 2024 0.0120 0.0120 0.0059 0.0059 0.0059 151,000
Aug 23, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Aug 22, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Aug 21, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Aug 20, 2024 0.0110 0.0114 0.0110 0.0114 0.0114 35,000
Aug 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Aug 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Aug 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 13, 2024 0.0105 0.0105 0.0100 0.0100 0.0100 30,000
Aug 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,002
Aug 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,967
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 31, 2024 0.0189 0.0189 0.0145 0.0150 0.0150 146,900
Jul 30, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 29, 2024 0.0072 0.0072 0.0072 0.0072 0.0072 -
Jul 26, 2024 0.0130 0.0130 0.0072 0.0072 0.0072 60,999
Jul 25, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,000
Jul 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 15,000
Jul 23, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 12,700
Jul 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,002
Jul 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 501
Jul 17, 2024 0.0112 0.0189 0.0112 0.0151 0.0151 4,259
Jul 16, 2024 0.0150 0.0189 0.0150 0.0189 0.0189 5,062
Jul 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 17,502
Jul 11, 2024 0.0110 0.0139 0.0110 0.0139 0.0139 121,004
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 113
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 1, 2024 0.0110 0.0200 0.0110 0.0200 0.0200 11,600
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0175 0.0200 0.0175 0.0200 0.0200 1,660
Jun 24, 2024 0.0150 0.0200 0.0110 0.0150 0.0150 32,500
Jun 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 32,652
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 10, 2024 0.0150 0.0150 0.0038 0.0150 0.0150 42,500
Jun 7, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jun 6, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 1,100
Jun 5, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jun 4, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Jun 3, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 16,269
May 31, 2024 0.0150 0.0185 0.0150 0.0185 0.0185 106,725
May 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
May 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 23,206
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 24, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 20,500
May 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 15,000
May 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
May 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,500
May 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
May 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 17,000
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,000
May 13, 2024 0.0151 0.0180 0.0150 0.0150 0.0150 151,000
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,200
May 9, 2024 0.0150 0.0189 0.0150 0.0189 0.0189 14,918
May 8, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 56,315
May 7, 2024 0.0151 0.0299 0.0150 0.0160 0.0160 85,436
May 6, 2024 0.0196 0.0196 0.0196 0.0196 0.0196 -
May 3, 2024 0.0196 0.0196 0.0196 0.0196 0.0196 1,255
May 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 81,000
May 1, 2024 0.0170 0.0180 0.0150 0.0150 0.0150 442,385
Apr 30, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 8,000
Apr 29, 2024 0.0200 0.0200 0.0160 0.0170 0.0170 55,100
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,450
Apr 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 55,500
Apr 22, 2024 0.0196 0.0196 0.0196 0.0196 0.0196 -
Apr 19, 2024 0.0196 0.0196 0.0196 0.0196 0.0196 5,000
Apr 18, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 45,000
Apr 17, 2024 0.0150 0.0154 0.0150 0.0150 0.0150 620,858
Apr 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Apr 15, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 9,357
Apr 12, 2024 0.0185 0.0185 0.0160 0.0161 0.0161 25,640
Apr 11, 2024 0.0170 0.0170 0.0154 0.0154 0.0154 112,885
Apr 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 11,500
Apr 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 100,000
Apr 3, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 5,000
Apr 2, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 100
Apr 1, 2024 0.0226 0.0226 0.0154 0.0154 0.0154 1,355
Mar 28, 2024 0.0225 0.0260 0.0225 0.0260 0.0260 18,000
Mar 27, 2024 0.0298 0.0298 0.0270 0.0270 0.0270 13,800
Mar 26, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 -
Mar 25, 2024 0.0249 0.0249 0.0249 0.0249 0.0249 27,000
Mar 22, 2024 0.0300 0.0300 0.0221 0.0298 0.0298 42,500
Mar 21, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 1,080
Mar 20, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 -
Mar 19, 2024 0.0257 0.0345 0.0257 0.0345 0.0345 4,690
Mar 18, 2024 0.0310 0.0310 0.0309 0.0310 0.0310 132,775
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,200
Mar 13, 2024 0.0278 0.0300 0.0278 0.0300 0.0300 203,205
Mar 12, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 34,500
Mar 11, 2024 0.0223 0.0223 0.0223 0.0223 0.0223 50,648
Mar 8, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 19,000
Mar 7, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Mar 6, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 100
Mar 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 8,000
Feb 28, 2024 0.0147 0.0147 0.0130 0.0130 0.0130 250,000
Feb 27, 2024 0.0145 0.0145 0.0130 0.0130 0.0130 36,000
Feb 26, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 305,800
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,200
Feb 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 100
Feb 20, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Feb 16, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 30,000
Feb 15, 2024 0.0175 0.0235 0.0150 0.0150 0.0150 31,950
Feb 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,000
Feb 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 22,007
Feb 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Feb 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 15,000
Feb 7, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Feb 6, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Feb 5, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Feb 2, 2024 0.0104 0.0148 0.0104 0.0148 0.0148 20,992
Feb 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 21,042
Jan 30, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 2,000
Jan 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 25, 2024 0.0148 0.0148 0.0120 0.0120 0.0120 46,957
Jan 24, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Jan 23, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 12,300
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250
Jan 18, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 9,001
Jan 17, 2024 0.0144 0.0144 0.0110 0.0110 0.0110 27,000
Jan 16, 2024 0.0150 0.0150 0.0149 0.0150 0.0150 10,015
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200

Related Tickers

BCMRF BCM Resources Corporation
0.0250
0.00%
 
CHXMF Troilus Gold Corp.
0.2100
-4.55%
 
ECRAF Ecora Resources PLC
0.7600
-5.00%
 
DEMRF
0.4485
-6.17%
 
COSAF Cosa Resources Corp.
0.2040
0.00%
 
CCOOF Core Assets Corp.
0.0271
-9.36%
 
FWEDF Fireweed Metals Corp.
0.9940
-1.58%
 
CLLXF Callinex Mines Inc.
0.5840
-9.05%
 
HANNF Hannan Metals Ltd.
0.5100
+4.08%
 
CVW.V CVW CleanTech Inc.
0.8500
+1.19%