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

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 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 29, 2010 0.1665 0.1665 0.1665 0.1665 10,000 -0.00(-1.60%)
Jan 28, 2010 0.1638 0.1787 0.1638 0.1692 34,000 -0.02(-10.38%)
Jan 26, 2010 0.1888 0.1888 0.1888 0.1888 0 -0.00(-0.21%)
Jan 22, 2010 0.1892 0.1892 0.1892 0 -0.01(-3.22%)
Jan 21, 2010 0.1830 0.1955 0.1830 0.1955 33,000 +0.03(+17.42%)
Jan 20, 2010 0.2054 0.2054 0.1665 0.1665 157,000 -0.04(-18.98%)
Jan 19, 2010 0.2125 0.2125 0.2055 0.2055 9,500 +0.05(+32.58%)
Jan 15, 2010 0.1550 0.1550 0.1550 0 -0.02(-9.30%)
Jan 14, 2010 0.1700 0.1709 0.1609 0.1709 108,500 +0.02(+10.33%)
Jan 13, 2010 0.1499 0.1550 0.1499 0.1549 2,500 +0.00(+1.24%)
Jan 12, 2010 0.1639 0.1639 0.1530 0.1530 52,500 -0.00(-1.16%)
Jan 11, 2010 0.1645 0.1703 0.1548 0.1548 27,500 -0.02(-8.89%)
Jan 08, 2010 0.1840 0.1840 0.1540 0.1699 7,250 -0.00(-2.36%)
Jan 07, 2010 0.1750 0.1750 0.1740 0.1740 26,500 +0.02(+13.06%)
Jan 05, 2010 0.1539 0.1539 0.1539 0.1539 0 +0.02(+15.28%)
Dec 31, 2009 0.1335 0.1335 0.1335 0.1335 0 -0.01(-4.64%)
Dec 30, 2009 0.1422 0.1520 0.1370 0.1400 17,000 -0.01(-8.68%)
Dec 29, 2009 0.1391 0.1533 0.1391 0.1533 10,000 +0.00(+0.20%)
Dec 24, 2009 0.1530 0.1530 0.1530 0.1530 0 +0.01(+7.75%)
Dec 23, 2009 0.1283 0.1429 0.1280 0.1420 55,400 +0.01(+11.29%)
Dec 22, 2009 0.1295 0.1295 0.1276 0.1276 10,000 +0.01(+4.50%)
Dec 21, 2009 0.1300 0.1371 0.1221 0.1221 15,100 +0.01(+4.81%)
Dec 18, 2009 0.1360 0.1360 0.1165 0.1165 22,400 -0.01(-8.63%)
Dec 16, 2009 0.1275 0.1275 0.1275 0.1275 0 +0.00(+2.41%)
Dec 15, 2009 0.1245 0.1245 0.1245 0.1245 10,000 +0.00(+1.22%)
Dec 14, 2009 0.1173 0.1276 0.1173 0.1230 29,000 -0.00(-3.23%)
Dec 11, 2009 0.1379 0.1380 0.1220 0.1271 123,000 -0.02(-13.83%)
Dec 10, 2009 0.1478 0.1478 0.1475 0.1475 141,500 +0.01(+3.80%)
Dec 09, 2009 0.1422 0.1469 0.1373 0.1421 19,000 +0.01(+4.03%)
Dec 08, 2009 0.1373 0.1373 0.1365 0.1366 101,000 +0.00(+2.94%)
Dec 07, 2009 0.1327 0.1327 0.1327 0.1327 10,000 +0.01(+4.24%)
Dec 04, 2009 0.1337 0.1400 0.1273 0.1273 45,000 -0.01(-7.75%)
Dec 03, 2009 0.1475 0.1475 0.1380 0.1380 16,500 -0.00(-3.50%)
Dec 02, 2009 0.1288 0.1430 0.1288 0.1430 34,000 +0.01(+10.00%)
Dec 01, 2009 0.1200 0.1300 0.1200 0.1300 37,500 +0.01(+4.42%)
Nov 25, 2009 0.1245 0.1245 0.1245 0 -0.00(-1.97%)
Nov 23, 2009 0.1270 0.1270 0.1270 0 -0.01(-6.62%)
Nov 20, 2009 0.1308 0.1360 0.1308 0.1360 2,250 +0.00(+3.50%)
Nov 19, 2009 0.1314 0.1314 0.1314 0.1314 5,000 -0.01(-8.11%)
Nov 18, 2009 0.1430 0.1430 0.1430 0.1430 30,000 +0.00(+3.62%)
Nov 17, 2009 0.1425 0.1425 0.1380 0.1380 60,000 -0.01(-7.07%)
Nov 16, 2009 0.1485 0.1485 0.1485 0.1485 2,500 +0.01(+7.61%)
Nov 12, 2009 0.1380 0.1380 0.1380 0.1380 0 -0.02(-15.18%)
Nov 11, 2009 0.1580 0.1627 0.1580 0.1627 12,000 +0.01(+3.43%)
Nov 10, 2009 0.1569 0.1573 0.1569 0.1573 31,000 +0.02(+11.56%)
Nov 06, 2009 0.1410 0.1410 0.1410 0.1410 0 -0.02(-11.65%)
Nov 05, 2009 0.1596 0.1596 0.1596 0.1596 1,000 +0.01(+6.12%)
Nov 04, 2009 0.1504 0.1504 0.1504 0.1504 2,000 -0.00(-2.08%)
Nov 03, 2009 0.1434 0.1536 0.1434 0.1536 7,000 +0.01(+7.26%)
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.