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

Northwest Copper Corp (TSV: SIR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.3350 0.3400 0.3200 0.3200 155,500 -0.02(-7.25%)
Jan 30, 2019 0.3300 0.3450 0.3200 0.3450 71,500 +0.01(+2.99%)
Jan 29, 2019 0.3300 0.3500 0.3200 0.3350 95,117 +0.04(+11.67%)
Jan 28, 2019 0.3300 0.3600 0.3000 0.3000 240,500 -0.03(-9.09%)
Jan 25, 2019 0.3600 0.3600 0.3300 0.3300 65,500 -0.03(-8.33%)
Jan 24, 2019 0.3550 0.3600 0.3300 0.3600 254,710 +0.00(+0.00%)
Jan 23, 2019 0.3150 0.3750 0.3150 0.3600 348,011 +0.04(+14.29%)
Jan 22, 2019 0.3400 0.3400 0.2950 0.3150 510,833 -0.03(-7.35%)
Jan 21, 2019 0.3150 0.3500 0.3150 0.3400 924,894 +0.05(+15.25%)
Jan 18, 2019 0.2950 0.3200 0.2850 0.2950 170,918 -0.01(-1.67%)
Jan 17, 2019 0.2900 0.3050 0.2900 0.3000 269,950 +0.02(+7.14%)
Jan 16, 2019 0.2650 0.2950 0.2650 0.2800 266,500 +0.01(+1.82%)
Jan 15, 2019 0.2600 0.2850 0.2550 0.2750 144,300 +0.01(+1.85%)
Jan 14, 2019 0.2500 0.2700 0.2500 0.2700 201,000 -0.01(-1.82%)
Jan 11, 2019 0.2450 0.2750 0.2450 0.2750 510,410 +0.04(+17.02%)
Jan 10, 2019 0.2350 0.2350 0.2350 0.2350 60,000 -0.02(-6.00%)
Jan 09, 2019 0.2450 0.2500 0.2200 0.2500 120,909 +0.01(+2.04%)
Jan 08, 2019 0.2450 0.2500 0.2250 0.2450 139,480 +0.01(+4.26%)
Jan 07, 2019 0.2350 0.2600 0.2350 0.2350 93,800 +0.01(+4.44%)
Jan 04, 2019 0.2250 0.2250 0.2200 0.2250 70,270 +0.00(+0.00%)
Jan 03, 2019 0.2500 0.2500 0.2200 0.2250 201,300 -0.02(-10.00%)
Jan 02, 2019 0.2350 0.2500 0.2350 0.2500 28,020 +0.01(+2.04%)
Dec 31, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 28, 2018 0.2350 0.2350 0.2150 0.2350 81,499 +0.00(+2.17%)
Dec 27, 2018 0.2100 0.2300 0.2000 0.2300 177,700 +0.03(+15.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 21, 2018 0.1750 0.1750 0.1600 0.1700 214,200 +0.00(+0.00%)
Dec 20, 2018 0.1650 0.1700 0.1650 0.1700 86,500 +0.00(+0.00%)
Dec 19, 2018 0.1750 0.1750 0.1600 0.1700 181,000 +0.01(+3.03%)
Dec 18, 2018 0.1700 0.1700 0.1650 0.1650 67,000 -0.01(-2.94%)
Dec 17, 2018 0.1850 0.1850 0.1700 0.1700 108,000 +0.00(+0.00%)
Dec 14, 2018 0.1800 0.1800 0.1700 0.1700 20,500 +0.00(+0.00%)
Dec 13, 2018 0.1750 0.1750 0.1700 0.1700 26,000 -0.01(-5.56%)
Dec 12, 2018 0.1800 0.1800 0.1800 0.1800 14,656 +0.01(+5.88%)
Dec 11, 2018 0.1850 0.1850 0.1700 0.1700 138,600 -0.01(-8.11%)
Dec 10, 2018 0.1900 0.1950 0.1800 0.1850 186,500 -0.01(-2.63%)
Dec 07, 2018 0.1700 0.1950 0.1700 0.1900 297,332 +0.02(+11.76%)
Dec 06, 2018 0.2150 0.2150 0.1700 0.1700 406,200 -0.02(-12.82%)
Dec 05, 2018 0.2450 0.2450 0.1900 0.1950 964,400 -0.06(-23.53%)
Dec 04, 2018 0.2700 0.2750 0.2400 0.2550 506,250 -0.02(-7.27%)
Dec 03, 2018 0.2750 0.2800 0.2550 0.2750 654,100 +0.02(+7.84%)
Nov 30, 2018 0.2650 0.2750 0.2500 0.2550 231,500 -0.02(-5.56%)
Nov 29, 2018 0.2700 0.2800 0.2700 0.2700 62,900 -0.01(-3.57%)
Nov 28, 2018 0.2550 0.2850 0.2500 0.2800 806,000 +0.03(+9.80%)
Nov 27, 2018 0.2550 0.2800 0.2400 0.2550 784,553 -0.03(-10.53%)
Nov 26, 2018 0.2700 0.2850 0.2400 0.2850 360,500 +0.00(+1.79%)
Nov 23, 2018 0.2650 0.2850 0.2400 0.2800 489,705 +0.01(+1.82%)
Nov 22, 2018 0.2200 0.2750 0.2200 0.2750 588,100 +0.05(+19.57%)
Nov 21, 2018 0.2200 0.2300 0.2100 0.2300 581,400 +0.02(+6.98%)
Nov 20, 2018 0.2400 0.2400 0.2100 0.2150 746,264 -0.03(-12.24%)
Nov 19, 2018 0.2300 0.2500 0.2300 0.2450 582,301 -0.01(-2.00%)
Nov 16, 2018 0.2700 0.2700 0.2250 0.2500 1,307,791 -0.02(-5.66%)
Nov 15, 2018 0.2200 0.2650 0.2000 0.2650 5,530,018 +0.05(+23.26%)
Nov 14, 2018 0.2650 0.2800 0.2150 0.2150 2,797,924 -0.06(-20.37%)
Nov 13, 2018 0.3850 0.4300 0.2200 0.2700 7,336,043 -0.21(-43.75%)
Nov 12, 2018 0.4000 0.4800 0.4000 0.4800 530,068 +0.05(+11.63%)
Nov 09, 2018 0.3800 0.4600 0.3700 0.4300 356,244 +0.04(+10.26%)
Nov 08, 2018 0.4000 0.4000 0.3600 0.3900 195,346 -0.02(-4.88%)
Nov 07, 2018 0.3850 0.4100 0.3800 0.4100 83,258 +0.01(+3.80%)
Nov 06, 2018 0.3800 0.4000 0.3800 0.3950 227,722 +0.03(+6.76%)
Nov 05, 2018 0.3700 0.3700 0.3400 0.3700 392,529 -0.02(-5.13%)
Nov 02, 2018 0.3950 0.4300 0.3850 0.3900 983,350 -0.04(-10.34%)
Nov 01, 2018 0.4350 0.4650 0.4200 0.4350 833,971 -0.02(-3.33%)
Oct 31, 2018 0.3800 0.4500 0.3800 0.4500 744,278 +0.05(+12.50%)
Oct 30, 2018 0.4000 0.4000 0.3600 0.4000 454,929 +0.00(+0.00%)
Oct 29, 2018 0.3700 0.4050 0.3700 0.4000 364,164 -0.02(-4.76%)
Oct 26, 2018 0.3700 0.4300 0.3150 0.4200 1,322,893 +0.05(+15.07%)
Oct 25, 2018 0.3300 0.3900 0.3300 0.3650 965,190 +0.03(+10.61%)
Oct 24, 2018 0.2750 0.3500 0.2650 0.3300 938,744 +0.05(+17.86%)
Oct 23, 2018 0.3300 0.3350 0.2800 0.2800 2,197,812 -0.05(-15.15%)
Oct 22, 2018 0.3800 0.3950 0.3150 0.3300 1,969,158 -0.07(-17.50%)
Oct 19, 2018 0.3850 0.4450 0.3700 0.4000 4,332,282 +0.05(+14.29%)
Oct 18, 2018 0.3400 0.6000 0.3400 0.3500 8,410,796 +0.20(+133.33%)
Oct 17, 2018 0.1500 0.1550 0.1500 0.1500 35,000 -0.01(-3.23%)
Oct 16, 2018 0.1500 0.1550 0.1500 0.1550 55,000 +0.00(+0.00%)
Oct 15, 2018 0.1550 0.1550 0.1550 0.1550 12,000 +0.01(+6.90%)
Oct 12, 2018 0.1550 0.1550 0.1450 0.1450 12,000 -0.01(-3.33%)
Oct 11, 2018 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1500 0.1400 0.1500 8,500 +0.01(+3.45%)
Oct 09, 2018 0.1450 0.1450 0.1350 0.1450 66,500 +0.00(+0.00%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 04, 2018 0.1350 0.1350 0.1350 0.1350 17,500 -0.01(-3.57%)
Oct 03, 2018 0.1350 0.1400 0.1350 0.1400 38,800 +0.01(+3.70%)
Oct 01, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 28, 2018 0.1400 0.1450 0.1400 0.1400 22,000 -0.00(-3.45%)
Sep 27, 2018 0.1400 0.1450 0.1400 0.1450 81,000 +0.01(+7.41%)
Sep 26, 2018 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Sep 24, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 21, 2018 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1400 0.1400 25,000 -0.00(-3.45%)
Sep 19, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 14, 2018 0.1350 0.1500 0.1350 0.1450 147,500 +0.01(+7.41%)
Sep 13, 2018 0.1350 0.1350 0.1350 0.1350 51,000 +0.00(+0.00%)
Sep 12, 2018 0.1400 0.1400 0.1350 0.1350 17,000 -0.01(-3.57%)
Sep 11, 2018 0.1350 0.1400 0.1350 0.1400 82,000 +0.01(+3.70%)
Sep 10, 2018 0.1350 0.1350 0.1350 0.1350 21,250 +0.00(+0.00%)
Sep 06, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 05, 2018 0.1400 0.1400 0.1400 0.1400 50,000 -0.00(-3.45%)
Sep 04, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Aug 31, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 30, 2018 0.1400 0.1400 0.1400 0.1400 11,000 +0.01(+3.70%)
Aug 29, 2018 0.1350 0.1350 0.1350 0.1350 666 -0.01(-3.57%)
Aug 24, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 23, 2018 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Aug 22, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Aug 20, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2018 0.1350 0.1350 0.1200 0.1350 27,000 +0.00(+0.00%)
Aug 16, 2018 0.1300 0.1350 0.1300 0.1350 23,000 -0.01(-3.57%)
Aug 15, 2018 0.1350 0.1400 0.1300 0.1400 276,350 +0.01(+3.70%)
Aug 14, 2018 0.1400 0.1400 0.1350 0.1350 57,000 -0.01(-6.90%)
Aug 13, 2018 0.1450 0.1450 0.1450 0.1450 40,200 +0.00(+0.00%)
Aug 10, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Aug 09, 2018 0.1450 0.1500 0.1450 0.1500 5,000 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+3.45%)
Aug 07, 2018 0.1500 0.1500 0.1450 0.1450 84,000 -0.01(-3.33%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 02, 2018 0.1500 0.1600 0.1500 0.1600 5,500 +0.02(+10.34%)
Aug 01, 2018 0.1500 0.1500 0.1450 0.1450 24,000 +0.00(+0.00%)
Jul 31, 2018 0.1550 0.1550 0.1450 0.1450 14,900 -0.01(-3.33%)
Jul 30, 2018 0.1500 0.1500 0.1500 0.1500 513 +0.00(+0.00%)
Jul 27, 2018 0.1550 0.1550 0.1500 0.1500 52,000 -0.01(-3.23%)
Jul 26, 2018 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Jul 25, 2018 0.1500 0.1600 0.1500 0.1600 19,000 +0.01(+6.67%)
Jul 24, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jul 23, 2018 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Jul 20, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jul 17, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jul 16, 2018 0.1600 0.1700 0.1550 0.1600 26,500 -0.01(-5.88%)
Jul 12, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jul 09, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 06, 2018 0.1350 0.1400 0.1350 0.1400 30,860 -0.00(-3.45%)
Jul 05, 2018 0.1400 0.1450 0.1350 0.1450 83,200 +0.01(+11.54%)
Jul 04, 2018 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-10.34%)
Jun 29, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 28, 2018 0.1400 0.1400 0.1350 0.1350 118,200 -0.01(-10.00%)
Jun 27, 2018 0.1300 0.1500 0.1300 0.1500 418,931 +0.02(+15.38%)
Jun 26, 2018 0.1300 0.1300 0.1300 0.1300 49,800 -0.01(-3.70%)
Jun 22, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 21, 2018 0.1350 0.1400 0.1350 0.1400 33,000 +0.01(+3.70%)
Jun 20, 2018 0.1350 0.1350 0.1300 0.1350 116,500 +0.00(+0.00%)
Jun 19, 2018 0.1350 0.1350 0.1350 0.1350 95,600 -0.01(-6.90%)
Jun 15, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 14, 2018 0.1450 0.1450 0.1450 0.1450 59,500 +0.00(+0.00%)
Jun 12, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 07, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 06, 2018 0.1500 0.1550 0.1500 0.1550 35,000 +0.01(+3.33%)
Jun 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 01, 2018 0.1500 0.1500 0.1450 0.1500 73,000 +0.00(+0.00%)
May 31, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
May 30, 2018 0.1450 0.1450 0.1350 0.1400 9,666 -0.01(-6.67%)
May 29, 2018 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 21,500 -0.01(-6.25%)
May 25, 2018 0.1550 0.1600 0.1500 0.1600 11,500 +0.02(+10.34%)
May 24, 2018 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
May 23, 2018 0.1500 0.1500 0.1350 0.1500 121,000 -0.01(-6.25%)
May 22, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
May 17, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 16, 2018 0.1450 0.1600 0.1450 0.1600 17,500 +0.02(+10.34%)
May 15, 2018 0.1500 0.1500 0.1450 0.1450 7,500 -0.02(-9.38%)
May 14, 2018 0.1600 0.1600 0.1550 0.1600 29,250 +0.02(+10.34%)
May 11, 2018 0.1600 0.1600 0.1450 0.1450 59,000 -0.03(-14.71%)
May 10, 2018 0.1500 0.1700 0.1500 0.1700 25,200 +0.02(+9.68%)
May 08, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 07, 2018 0.1500 0.1600 0.1500 0.1500 62,510 +0.01(+3.45%)
May 04, 2018 0.1500 0.1500 0.1450 0.1450 50,000 -0.01(-3.33%)
May 03, 2018 0.1450 0.1500 0.1450 0.1500 66,500 +0.01(+7.14%)
May 02, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
May 01, 2018 0.1350 0.1350 0.1350 0.1350 1,260 -0.01(-3.57%)
Apr 30, 2018 0.1450 0.1450 0.1350 0.1400 110,000 -0.00(-3.45%)
Apr 27, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Apr 25, 2018 0.1400 0.1400 0.1400 200 +0.01(+3.70%)
Apr 24, 2018 0.1450 0.1450 0.1350 0.1350 26,000 -0.01(-6.90%)
Apr 23, 2018 0.1450 0.1450 0.1450 0.1450 666 +0.00(+0.00%)
Apr 19, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 18, 2018 0.1400 0.1500 0.1400 0.1450 33,500 +0.00(+3.57%)
Apr 16, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2018 0.1400 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
Apr 10, 2018 0.1400 0.1500 0.1400 0.1500 56,500 +0.01(+7.14%)
Apr 09, 2018 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-3.45%)
Apr 06, 2018 0.1450 0.1450 0.1450 0.1450 1,367 +0.00(+0.00%)
Apr 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 02, 2018 0.1300 0.1450 0.1300 0.1450 7,433 +0.00(+3.57%)
Mar 28, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 27, 2018 0.1400 0.1450 0.1350 0.1350 205,000 -0.01(-10.00%)
Mar 26, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Mar 23, 2018 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-6.45%)
Mar 20, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 19, 2018 0.1400 0.1450 0.1350 0.1450 154,500 -0.01(-3.33%)
Mar 16, 2018 0.1400 0.1500 0.1400 0.1500 41,000 +0.01(+7.14%)
Mar 13, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 12, 2018 0.1400 0.1500 0.1400 0.1400 70,000 -0.00(-3.45%)
Mar 09, 2018 0.1450 0.1450 0.1450 0.1450 41,000 -0.01(-3.33%)
Mar 08, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Mar 06, 2018 0.1550 0.1550 0.1500 0.1550 66,000 +0.01(+3.33%)
Mar 05, 2018 0.1350 0.1500 0.1350 0.1500 103,100 +0.01(+11.11%)
Mar 02, 2018 0.1400 0.1400 0.1350 0.1350 23,000 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1400 0.1300 0.1350 99,000 -0.01(-3.57%)
Feb 28, 2018 0.1400 0.1400 0.1400 0.1400 49,000 +0.00(+0.00%)
Feb 27, 2018 0.1400 0.1400 0.1400 0.1400 37,399 +0.00(+0.00%)
Feb 26, 2018 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Feb 23, 2018 0.1400 0.1400 0.1400 0.1400 72,000 +0.00(+0.00%)
Feb 22, 2018 0.1450 0.1450 0.1400 0.1400 74,000 +0.00(+0.00%)
Feb 21, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Feb 20, 2018 0.1400 0.1450 0.1400 0.1450 50,000 +0.00(+0.00%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 15, 2018 0.1450 0.1450 0.1400 0.1400 50,000 -0.00(-3.45%)
Feb 14, 2018 0.1400 0.1450 0.1400 0.1450 12,000 +0.00(+0.00%)
Feb 13, 2018 0.1450 0.1450 0.1450 0.1450 38,000 +0.00(+3.57%)
Feb 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2018 0.1450 0.1450 0.1400 0.1400 35,000 -0.01(-6.67%)
Feb 07, 2018 0.1400 0.1500 0.1400 0.1500 22,000 +0.01(+7.14%)
Feb 05, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 02, 2018 0.1400 0.1450 0.1400 0.1450 112,000 -0.01(-3.33%)
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.