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 (%)
Dec 31, 2010 0.7550 0.8775 0.7550 0.8775 71,500 +0.12(+16.16%)
Dec 30, 2010 0.7455 0.7554 0.7344 0.7554 14,600 +0.02(+2.85%)
Dec 29, 2010 0.7241 0.7604 0.7241 0.7345 24,985 +0.02(+3.45%)
Dec 23, 2010 0.7100 0.7100 0.7100 0 -0.02(-2.07%)
Dec 22, 2010 0.7160 0.7250 0.7160 0.7250 11,000 -0.01(-0.96%)
Dec 21, 2010 0.7315 0.7320 0.7105 0.7320 10,500 +0.01(+1.29%)
Dec 20, 2010 0.7245 0.7245 0.7110 0.7227 13,000 +0.01(+0.87%)
Dec 17, 2010 0.7271 0.7271 0.7165 0.7165 9,000 -0.00(-0.49%)
Dec 16, 2010 0.7218 0.7415 0.7118 0.7200 81,250 -0.02(-3.02%)
Dec 15, 2010 0.7424 0.7424 0.7424 0.7424 6,800 -0.03(-3.58%)
Dec 14, 2010 0.7575 0.7700 0.7416 0.7700 6,712 +0.02(+2.45%)
Dec 13, 2010 0.7318 0.7516 0.7318 0.7516 16,000 +0.03(+4.53%)
Dec 10, 2010 0.7390 0.7390 0.7178 0.7190 22,000 -0.03(-3.67%)
Dec 09, 2010 0.7580 0.7580 0.7464 0.7464 13,500 -0.02(-2.66%)
Dec 08, 2010 0.7770 0.8070 0.7668 0.7668 34,000 +0.02(+2.69%)
Dec 07, 2010 0.7422 0.8082 0.7203 0.7467 76,801 +0.03(+4.89%)
Dec 06, 2010 0.7194 0.7295 0.7018 0.7119 47,100 +0.00(+0.00%)
Dec 03, 2010 0.7105 0.7119 0.7105 0.7119 5,000 -0.00(-0.15%)
Dec 02, 2010 0.7185 0.7325 0.7014 0.7130 33,700 +0.01(+1.39%)
Dec 01, 2010 0.7003 0.7038 0.7003 0.7032 5,670 -0.00(-0.50%)
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%)
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.