Other OTC - Delayed Quote USD

Copper Lake Resources Ltd. (WTCZF)

0.0180 +0.0030 (+20.00%)
At close: May 15 at 2:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 10, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jan 9, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jan 8, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 4,000
Jan 5, 2024 0.0169 0.0169 0.0144 0.0169 0.0169 27,350
Jan 4, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 3, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Jan 2, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Dec 29, 2023 0.0150 0.0171 0.0144 0.0171 0.0171 160,922
Dec 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 27, 2023 0.0149 0.0170 0.0149 0.0170 0.0170 20,115
Dec 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 40,000
Dec 22, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 62,800
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 20, 2023 0.0144 0.0150 0.0144 0.0150 0.0150 37,985
Dec 19, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 -
Dec 18, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 100
Dec 15, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 54,000
Dec 14, 2023 0.0149 0.0167 0.0149 0.0167 0.0167 10,964
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0155 0.0155 0.0150 0.0150 0.0150 164,400
Dec 8, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 30,000
Dec 7, 2023 0.0175 0.0175 0.0150 0.0154 0.0154 201,500
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0220 0.0200 0.0200 0.0200 115,400
Dec 4, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Dec 1, 2023 0.0210 0.0210 0.0175 0.0175 0.0175 18,015
Nov 30, 2023 0.0290 0.0290 0.0250 0.0250 0.0250 45,000
Nov 29, 2023 0.0300 0.0300 0.0234 0.0300 0.0300 5,100
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 3,500
Nov 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Nov 21, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Nov 20, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Nov 17, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Nov 16, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Nov 15, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Nov 14, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 15,000
Nov 13, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Nov 10, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 548
Nov 9, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 8, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 7, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 50,000
Nov 6, 2023 0.0185 0.0185 0.0182 0.0182 0.0182 15,000
Nov 3, 2023 0.0182 0.0182 0.0182 0.0182 0.0182 10,337
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,705
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 31,250
Oct 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 26, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 25, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 13,545
Oct 23, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 50,000
Oct 20, 2023 0.0182 0.0182 0.0170 0.0170 0.0170 24,604
Oct 19, 2023 0.0154 0.0154 0.0154 0.0154 0.0154 -
Oct 18, 2023 0.0183 0.0183 0.0154 0.0154 0.0154 7,342
Oct 17, 2023 0.0182 0.0183 0.0180 0.0183 0.0183 66,500
Oct 16, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 -
Oct 13, 2023 0.0233 0.0233 0.0233 0.0233 0.0233 935
Oct 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Oct 11, 2023 0.0191 0.0280 0.0186 0.0280 0.0280 1,200
Oct 10, 2023 0.0220 0.0220 0.0190 0.0190 0.0190 100,069
Oct 9, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 50,000
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 3, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 133
Oct 2, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 200,000
Sep 29, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 26, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 25, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 21, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 20, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,000
Sep 18, 2023 0.0172 0.0172 0.0172 0.0172 0.0172 -
Sep 15, 2023 0.0177 0.0177 0.0172 0.0172 0.0172 2,013
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0280 0.0200 0.0200 0.0200 20,500
Sep 12, 2023 0.0200 0.0221 0.0200 0.0221 0.0221 38,650
Sep 11, 2023 0.0221 0.0221 0.0221 0.0221 0.0221 13,571
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Sep 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 6, 2023 0.0280 0.0280 0.0240 0.0240 0.0240 13,589
Sep 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 33,000
Aug 31, 2023 0.0203 0.0203 0.0203 0.0203 0.0203 4,000
Aug 30, 2023 0.0221 0.0223 0.0220 0.0220 0.0220 31,000
Aug 29, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 28, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 25, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 24, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 23, 2023 0.0155 0.0272 0.0155 0.0272 0.0272 20,714
Aug 22, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Aug 21, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Aug 18, 2023 0.0205 0.0205 0.0205 0.0205 0.0205 -
Aug 17, 2023 0.0260 0.0260 0.0205 0.0205 0.0205 42,500
Aug 16, 2023 0.0340 0.0340 0.0221 0.0250 0.0250 122,010
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2023 0.0221 0.0300 0.0221 0.0300 0.0300 48,500
Aug 11, 2023 0.0224 0.0230 0.0220 0.0230 0.0230 29,500
Aug 10, 2023 0.0225 0.0310 0.0225 0.0310 0.0310 103,037
Aug 9, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 8, 2023 0.0205 0.0260 0.0205 0.0260 0.0260 54,100
Aug 7, 2023 0.0309 0.0309 0.0309 0.0309 0.0309 -
Aug 4, 2023 0.0261 0.0309 0.0261 0.0309 0.0309 5,838
Aug 3, 2023 0.0224 0.0224 0.0224 0.0224 0.0224 -
Aug 2, 2023 0.0224 0.0224 0.0224 0.0224 0.0224 30,000
Aug 1, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 32,287
Jul 31, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 34,900
Jul 28, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 -
Jul 27, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 500
Jul 26, 2023 0.0220 0.0300 0.0220 0.0300 0.0300 8,135
Jul 25, 2023 0.0265 0.0265 0.0265 0.0265 0.0265 2,000
Jul 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 21, 2023 0.0227 0.0330 0.0227 0.0330 0.0330 93,115
Jul 20, 2023 0.0300 0.0330 0.0265 0.0330 0.0330 25,525
Jul 19, 2023 0.0341 0.0341 0.0303 0.0330 0.0330 21,059
Jul 18, 2023 0.0310 0.0600 0.0270 0.0600 0.0600 42,218
Jul 17, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 14, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 13, 2023 0.0330 0.0351 0.0330 0.0330 0.0330 88,013
Jul 12, 2023 0.0020 0.0400 0.0020 0.0330 0.0330 175,300
Jul 11, 2023 0.0301 0.0301 0.0301 0.0301 0.0301 -
Jul 10, 2023 0.0301 0.0301 0.0301 0.0301 0.0301 -
Jul 7, 2023 0.0301 0.0301 0.0300 0.0301 0.0301 26,000
Jul 6, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,500
Jul 5, 2023 0.0352 0.0352 0.0300 0.0304 0.0304 92,354
Jul 3, 2023 0.0287 0.0287 0.0287 0.0287 0.0287 250
Jun 30, 2023 0.0303 0.0304 0.0260 0.0304 0.0304 71,360
Jun 29, 2023 0.0288 0.0303 0.0288 0.0303 0.0303 37,900
Jun 28, 2023 0.0304 0.0304 0.0303 0.0304 0.0304 15,700
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 26, 2023 0.0300 0.0300 0.0286 0.0286 0.0286 29,550
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 22, 2023 0.0301 0.0301 0.0300 0.0300 0.0300 34,500
Jun 21, 2023 0.0303 0.0390 0.0300 0.0341 0.0341 102,810
Jun 20, 2023 0.0360 0.0360 0.0300 0.0300 0.0300 53,000
Jun 16, 2023 0.0384 0.0384 0.0384 0.0384 0.0384 500
Jun 15, 2023 0.0414 0.0414 0.0384 0.0384 0.0384 152,470
Jun 14, 2023 0.0381 0.0381 0.0364 0.0364 0.0364 19,636
Jun 13, 2023 0.0376 0.0380 0.0376 0.0380 0.0380 7,500
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,800
Jun 9, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 18,300
Jun 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 400
Jun 5, 2023 0.0416 0.0416 0.0416 0.0416 0.0416 20,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0367 0.0400 0.0367 0.0400 0.0400 4,500
May 30, 2023 0.0368 0.0368 0.0363 0.0363 0.0363 35,311
May 26, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
May 25, 2023 0.0367 0.0367 0.0367 0.0367 0.0367 -
May 24, 2023 0.0370 0.0380 0.0367 0.0367 0.0367 40,300
May 23, 2023 0.0407 0.0738 0.0370 0.0370 0.0370 62,715
May 22, 2023 0.0579 0.0740 0.0371 0.0380 0.0380 83,151
May 19, 2023 0.0400 0.0457 0.0370 0.0457 0.0457 30,111
May 18, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 1,300
May 17, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 -
May 16, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 -

Related Tickers

QM3.BE Nova Minerals Ltd
0.1425
-0.70%
 
J0G.F Stillwater Critical Minerals Corp.
0.1060
+10.99%
 
VRRCF VR Resources Ltd.
0.1225
+1.16%
 
GRLVF Group Eleven Resources Corp.
0.1231
+1.65%
 
HANNF Hannan Metals Ltd.
0.3253
-4.04%
 
PGEZF Stillwater Critical Minerals Corp.
0.1250
-0.79%
 
NKGFF Nevada King Gold Corp.
0.2335
-0.64%
 
AGXPF Silver X Mining Corp.
0.1899
+5.50%
 
GEODF Geodrill Limited
1.6870
+1.44%
 
NVA.AX Nova Minerals Limited
0.2450
+2.08%