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

Copper Fox Metals Inc (OP: CPFXF )

0.2059 -0.0141 (-6.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 0.7262 0.7265 0.6960 0.7067 29,700 -0.01(-1.70%)
Nov 29, 2010 0.7286 0.7390 0.7180 0.7189 55,500 -0.02(-2.98%)
Nov 26, 2010 0.7196 0.7410 0.7196 0.7410 17,179 +0.03(+4.69%)
Nov 24, 2010 0.7150 0.7078 0.7078 0.7078 16,837 -0.01(-1.50%)
Nov 23, 2010 0.7297 0.7297 0.7186 0.7186 5,205 -0.01(-1.82%)
Nov 22, 2010 0.7425 0.7500 0.7305 0.7319 8,550 -0.01(-1.24%)
Nov 19, 2010 0.7495 0.7495 0.7286 0.7411 17,500 -0.01(-1.11%)
Nov 18, 2010 0.7315 0.7646 0.7289 0.7494 33,770 +0.04(+5.88%)
Nov 17, 2010 0.6905 0.7205 0.6905 0.7078 23,300 -0.00(-0.30%)
Nov 16, 2010 0.7305 0.7414 0.6950 0.7099 122,800 -0.05(-6.43%)
Nov 15, 2010 0.7495 0.7800 0.7495 0.7587 47,500 -0.00(-0.04%)
Nov 12, 2010 0.7690 0.7700 0.7150 0.7590 41,500 -0.02(-3.02%)
Nov 11, 2010 0.7414 0.7826 0.7414 0.7826 11,400 +0.04(+5.08%)
Nov 10, 2010 0.7132 0.7654 0.7132 0.7448 57,000 +0.01(+0.76%)
Nov 09, 2010 0.7661 0.7951 0.7392 0.7392 79,938 -0.01(-1.77%)
Nov 08, 2010 0.8114 0.8114 0.7525 0.7525 47,438 -0.06(-7.73%)
Nov 05, 2010 0.8640 0.8950 0.8155 0.8155 64,800 +0.01(+1.54%)
Nov 04, 2010 0.7930 0.8032 0.7820 0.8031 11,800 +0.07(+8.89%)
Nov 03, 2010 0.7470 0.7484 0.7086 0.7375 48,150 -0.02(-2.74%)
Nov 02, 2010 0.7677 0.7690 0.7576 0.7583 44,600 -0.02(-2.93%)
Nov 01, 2010 0.7930 0.8045 0.7812 0.7812 20,700 -0.02(-2.30%)
Oct 29, 2010 0.7798 0.7996 0.7701 0.7996 25,500 +0.03(+4.45%)
Oct 28, 2010 0.7844 0.7845 0.7655 0.7655 11,500 -0.02(-2.22%)
Oct 27, 2010 0.7722 0.7829 0.7305 0.7829 22,233 -0.06(-6.80%)
Oct 25, 2010 0.8397 0.8510 0.8397 0.8400 30,650 -0.00(-0.36%)
Oct 22, 2010 0.8250 0.8440 0.8245 0.8430 14,745 +0.01(+1.52%)
Oct 21, 2010 0.8475 0.8560 0.8304 0.8304 33,000 -0.01(-0.72%)
Oct 20, 2010 0.8300 0.8450 0.8300 0.8364 11,250 -0.00(-0.25%)
Oct 19, 2010 0.7771 0.8561 0.7771 0.8385 81,900 -0.02(-1.76%)
Oct 18, 2010 0.7415 0.8535 0.7415 0.8535 18,050 +0.09(+11.61%)
Oct 15, 2010 0.7759 0.7765 0.7360 0.7647 36,000 -0.04(-4.41%)
Oct 14, 2010 0.8013 0.8013 0.7810 0.8000 8,350 -0.01(-0.74%)
Oct 13, 2010 0.8122 0.8335 0.8060 0.8060 43,800 -0.01(-1.16%)
Oct 12, 2010 0.8255 0.8365 0.7945 0.8155 27,900 -0.01(-1.35%)
Oct 08, 2010 0.8267 0.8267 0.8267 0 +0.02(+2.11%)
Oct 07, 2010 0.8107 0.8297 0.8096 0.8096 15,136 -0.02(-2.04%)
Oct 06, 2010 0.8035 0.8355 0.7980 0.8265 60,789 +0.01(+1.77%)
Oct 05, 2010 0.8204 0.8425 0.8105 0.8121 18,000 +0.02(+1.93%)
Oct 04, 2010 0.8472 0.8671 0.7967 0.7967 40,150 -0.05(-6.07%)
Oct 01, 2010 0.8220 0.8663 0.8220 0.8482 27,400 +0.10(+12.64%)
Sep 30, 2010 0.7660 0.7836 0.7358 0.7530 35,806 +0.04(+5.65%)
Sep 29, 2010 0.7259 0.7259 0.6920 0.7127 33,850 -0.02(-2.68%)
Sep 28, 2010 0.7608 0.7700 0.6936 0.7323 34,500 -0.04(-5.47%)
Sep 27, 2010 0.7759 0.7945 0.7573 0.7747 47,262 -0.01(-1.36%)
Sep 24, 2010 0.7850 0.7941 0.7566 0.7854 105,900 -0.02(-2.80%)
Sep 23, 2010 0.8305 0.8305 0.8080 0.8080 8,880 -0.06(-7.02%)
Sep 22, 2010 0.8821 0.9120 0.8579 0.8690 65,365 +0.01(+0.86%)
Sep 21, 2010 0.8884 0.8884 0.8475 0.8616 64,607 -0.03(-3.18%)
Sep 20, 2010 0.8382 0.9177 0.8277 0.8899 181,550 +0.06(+7.22%)
Sep 17, 2010 0.7633 0.8300 0.7625 0.8300 74,688 +0.11(+15.89%)
Sep 15, 2010 0.6656 0.7162 0.6550 0.7162 71,326 +0.01(+1.42%)
Sep 14, 2010 0.7657 0.7660 0.7055 0.7062 112,300 -0.05(-6.34%)
Sep 13, 2010 0.6463 0.7738 0.6463 0.7540 148,750 +0.12(+19.17%)
Sep 10, 2010 0.6337 0.6337 0.5759 0.6327 180,734 -0.04(-5.92%)
Sep 09, 2010 0.7712 0.8286 0.6330 0.6725 307,775 -0.04(-5.15%)
Sep 08, 2010 0.5900 0.7195 0.5900 0.7090 168,186 +0.14(+24.78%)
Sep 07, 2010 0.5039 0.5890 0.5035 0.5682 129,500 +0.06(+12.63%)
Sep 03, 2010 0.5034 0.5140 0.4935 0.5045 125,450 +0.02(+3.28%)
Sep 02, 2010 0.4657 0.5000 0.4600 0.4885 127,900 +0.03(+5.85%)
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.