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

Copaur Minerals Inc (TSV: ISS )

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 (%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 225,000 +0.00(+12.50%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0.0400 126,000 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0400 0.0400 440,537 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0400 0.0450 118,000 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 349,000 -0.01(-10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0.0500 19,000 +0.01(+11.11%)
Nov 15, 2018 0.0450 0.0450 0.0450 4 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0550 0.0450 0.0500 208,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0550 0.0500 0.0500 217,000 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0450 0.0450 204,500 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0450 0.0400 0.0450 123,000 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0450 0.0450 0.0450 105,836 -0.01(-10.00%)
Oct 31, 2018 0.0500 0.0500 0.0500 0.0500 127,215 -0.00(-9.09%)
Oct 30, 2018 0.0500 0.0550 0.0500 0.0550 97,000 +0.00(+10.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Oct 26, 2018 0.0550 0.0550 0.0500 0.0550 104,000 +0.00(+0.00%)
Oct 25, 2018 0.0600 0.0600 0.0550 0.0550 61,000 -0.00(-8.33%)
Oct 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0600 0.0600 0.0600 251,500 -0.01(-7.69%)
Oct 19, 2018 0.0650 0.0650 0.0650 0.0650 140,000 +0.01(+8.33%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0600 0.0600 157,004 -0.01(-7.69%)
Oct 16, 2018 0.0700 0.0700 0.0650 0.0650 88,999 -0.01(-7.14%)
Oct 15, 2018 0.0700 0.0700 0.0650 0.0700 419,980 -0.00(-6.67%)
Oct 12, 2018 0.0750 0.0750 0.0750 0.0750 70,500 +0.00(+0.00%)
Oct 11, 2018 0.0650 0.0750 0.0650 0.0750 253,100 +0.01(+15.38%)
Oct 10, 2018 0.0700 0.0700 0.0650 0.0650 182,000 -0.01(-7.14%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 04, 2018 0.0650 0.0750 0.0600 0.0750 265,050 +0.00(+0.00%)
Oct 03, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 02, 2018 0.0750 0.0750 0.0700 0.0700 41,999 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 27, 2018 0.0800 0.0800 0.0700 0.0750 238,925 -0.01(-11.76%)
Sep 26, 2018 0.0800 0.0850 0.0750 0.0850 218,500 +0.01(+6.25%)
Sep 25, 2018 0.0750 0.0800 0.0750 0.0800 71,800 +0.01(+14.29%)
Sep 24, 2018 0.0750 0.0800 0.0600 0.0700 407,500 -0.01(-17.65%)
Sep 21, 2018 0.0850 0.0850 0.0700 0.0850 71,950 -0.00(-5.56%)
Sep 20, 2018 0.0750 0.0900 0.0750 0.0900 29,000 +0.01(+12.50%)
Sep 19, 2018 0.0800 0.0800 0.0800 0.0800 63,225 -0.01(-11.11%)
Sep 18, 2018 0.0900 0.0900 0.0800 0.0900 69,638 +0.01(+12.50%)
Sep 17, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 14, 2018 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0850 0.0800 0.0800 201,539 +0.00(+0.00%)
Sep 12, 2018 0.0750 0.0800 0.0700 0.0800 89,350 -0.01(-5.88%)
Sep 11, 2018 0.0900 0.0900 0.0800 0.0850 315,250 -0.01(-10.53%)
Sep 10, 2018 0.0950 0.1000 0.0850 0.0950 229,200 -0.01(-5.00%)
Sep 07, 2018 0.1050 0.1100 0.1000 0.1000 268,500 -0.01(-9.09%)
Sep 06, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Sep 05, 2018 0.1100 0.1250 0.1000 0.1000 297,800 -0.01(-13.04%)
Sep 04, 2018 0.1250 0.1250 0.1100 0.1150 285,000 -0.01(-8.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Aug 30, 2018 0.0900 0.0950 0.0850 0.0950 74,700 +0.01(+5.56%)
Aug 29, 2018 0.0900 0.0950 0.0900 0.0900 123,700 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.0950 0.0750 0.0900 895,039 +0.00(+0.00%)
Aug 27, 2018 0.1100 0.1100 0.0900 0.0900 174,925 -0.01(-14.29%)
Aug 24, 2018 0.0950 0.1100 0.0900 0.1050 472,000 +0.01(+10.53%)
Aug 23, 2018 0.1050 0.1050 0.0950 0.0950 170,020 -0.01(-5.00%)
Aug 22, 2018 0.1100 0.1100 0.0950 0.1000 635,100 -0.01(-9.09%)
Aug 21, 2018 0.1000 0.1100 0.0900 0.1100 550,000 +0.01(+10.00%)
Aug 20, 2018 0.1150 0.1250 0.1000 0.1000 1,495,180 -0.01(-13.04%)
Aug 17, 2018 0.0850 0.1150 0.0850 0.1150 1,736,380 +0.03(+35.29%)
Aug 16, 2018 0.0800 0.0850 0.0700 0.0850 224,930 +0.01(+6.25%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-11.11%)
Aug 14, 2018 0.0850 0.0900 0.0800 0.0900 616,450 +0.01(+12.50%)
Aug 13, 2018 0.0900 0.0900 0.0800 0.0800 82,000 -0.01(-11.11%)
Aug 10, 2018 0.0800 0.0900 0.0800 0.0900 207,200 +0.00(+0.00%)
Aug 09, 2018 0.0850 0.0900 0.0850 0.0900 1,855,674 +0.02(+28.57%)
Aug 08, 2018 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Aug 07, 2018 0.0750 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 02, 2018 0.0750 0.0750 0.0650 0.0650 25,000 -0.01(-18.75%)
Aug 01, 2018 0.0700 0.0800 0.0700 0.0800 28,150 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0800 0.0700 0.0800 143,800 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0850 0.0650 0.0800 236,500 +0.01(+23.08%)
Jul 27, 2018 0.0600 0.0650 0.0600 0.0650 11,000 +0.04(+160.00%)
Jul 04, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2018 0.0250 0.0300 0.0250 0.0250 67,000 -0.00(-16.67%)
Jun 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 28, 2018 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jun 26, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 20, 2018 0.0250 0.0300 0.0250 0.0300 466,000 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jun 11, 2018 0.0300 0.0300 0.0300 0.0300 222,000 +0.00(+0.00%)
Jun 08, 2018 0.0300 0.0300 0.0250 0.0300 1,787,500 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0350 0.0300 0.0300 270,000 +0.00(+0.00%)
Jun 05, 2018 0.0250 0.0300 0.0250 0.0300 165,000 +0.00(+20.00%)
Jun 04, 2018 0.0300 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
May 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0300 0.0300 359,000 -0.01(-25.00%)
May 25, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 188,000 +0.00(+0.00%)
May 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 17, 2018 0.0250 0.0250 0.0250 0.0250 346,000 -0.00(-16.67%)
May 15, 2018 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
May 14, 2018 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 11, 2018 0.0300 0.0300 0.0300 0.0300 143,000 +0.00(+20.00%)
May 10, 2018 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
May 07, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 02, 2018 0.0300 0.0300 0.0300 0.0300 316,000 -0.01(-14.29%)
May 01, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0300 0.0350 366,200 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 26, 2018 0.0350 0.0400 0.0350 0.0350 145,000 +0.00(+0.00%)
Apr 25, 2018 0.0350 0.0350 0.0350 0.0350 311,000 +0.00(+0.00%)
Apr 24, 2018 0.0350 0.0350 0.0350 0.0350 1,485 -0.00(-12.50%)
Apr 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2018 0.0350 0.0400 0.0350 0.0400 93,000 +0.00(+0.00%)
Apr 17, 2018 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 13, 2018 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0450 0.0400 0.0400 5,500 -0.00(-11.11%)
Apr 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 06, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Apr 05, 2018 0.0400 0.0550 0.0400 0.0550 205,000 +0.01(+22.22%)
Apr 04, 2018 0.0450 0.0500 0.0400 0.0450 234,000 -0.01(-10.00%)
Apr 03, 2018 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0500 0.0450 0.0500 102,350 -0.00(-9.09%)
Mar 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Mar 26, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 23, 2018 0.0600 0.0600 0.0500 0.0500 102,000 -0.00(-9.09%)
Mar 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 20, 2018 0.0550 0.0550 0.0550 0.0550 253,998 -0.00(-8.33%)
Mar 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2018 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-14.29%)
Mar 14, 2018 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 09, 2018 0.0650 0.0700 0.0650 0.0650 71,000 -0.01(-7.14%)
Mar 08, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Mar 07, 2018 0.0600 0.0700 0.0600 0.0700 140,000 +0.00(+0.00%)
Mar 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 01, 2018 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Feb 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 26, 2018 0.0700 0.0750 0.0700 0.0750 206,000 +0.00(+0.00%)
Feb 23, 2018 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Feb 21, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2018 0.0650 0.0750 0.0650 0.0750 40,000 +0.00(+7.14%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0750 0.0700 0.0700 357,600 -0.00(-6.67%)
Feb 14, 2018 0.0750 0.0750 0.0650 0.0750 363,000 -0.01(-6.25%)
Feb 13, 2018 0.0800 0.0850 0.0750 0.0800 283,000 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0850 0.0800 0.0800 175,000 -0.01(-11.11%)
Feb 09, 2018 0.0850 0.0900 0.0800 0.0900 110,000 -0.01(-5.26%)
Feb 08, 2018 0.0900 0.0950 0.0850 0.0950 91,700 +0.00(+0.00%)
Feb 07, 2018 0.0850 0.0950 0.0850 0.0950 4,000 +0.00(+0.00%)
Feb 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 02, 2018 0.0900 0.1000 0.0900 0.1000 106,000 +0.00(+0.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 26, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 25, 2018 0.0900 0.0900 0.0850 0.0900 28,339 -0.01(-5.26%)
Jan 24, 2018 0.0850 0.1000 0.0850 0.0950 273,500 +0.01(+5.56%)
Jan 23, 2018 0.0900 0.0900 0.0900 0.0900 14,999 +0.00(+0.00%)
Jan 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jan 18, 2018 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0950 0.0850 0.0900 238,000 -0.01(-10.00%)
Jan 12, 2018 0.0850 0.1100 0.0850 0.1000 482,000 +0.01(+11.11%)
Jan 11, 2018 0.0850 0.0900 0.0850 0.0900 6,100 +0.00(+0.00%)
Jan 10, 2018 0.0900 0.1050 0.0900 0.0900 65,000 +0.00(+0.00%)
Jan 09, 2018 0.0850 0.0900 0.0850 0.0900 351,900 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 22,160 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0800 0.0800 293,400 +0.00(+0.00%)
Dec 22, 2017 0.0850 0.0850 0.0800 0.0800 215,000 -0.01(-5.88%)
Dec 21, 2017 0.0750 0.0850 0.0750 0.0850 62,000 +0.01(+13.33%)
Dec 20, 2017 0.0800 0.0800 0.0750 0.0750 90,000 -0.01(-6.25%)
Dec 19, 2017 0.0900 0.0900 0.0800 0.0800 34,170 -0.01(-11.11%)
Dec 15, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 13, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 12, 2017 0.0850 0.0850 0.0850 0.0850 21,075 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0900 0.0850 0.0850 57,002 +0.01(+6.25%)
Dec 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2017 0.0850 0.0900 0.0650 0.0800 1,292,947 -0.02(-20.00%)
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.