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

Copper Fox Metals Inc (OP: CPFXF )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 28, 2010 0.2849 0.2849 0.2849 0.2849 2,000 +0.00(+0.07%)
May 27, 2010 0.2740 0.2900 0.2650 0.2847 220,900 +0.06(+24.05%)
May 25, 2010 0.2295 0.2295 0.2295 0 -0.03(-10.00%)
May 21, 2010 0.2550 0.2550 0.2550 0 +0.01(+2.70%)
May 20, 2010 0.2475 0.2532 0.2475 0.2483 43,499 -0.03(-11.79%)
May 19, 2010 0.3070 0.3070 0.2760 0.2815 45,747 -0.05(-15.87%)
May 18, 2010 0.3349 0.3349 0.3346 0.3346 2,250 +0.03(+8.57%)
May 17, 2010 0.3535 0.3535 0.3082 0.3082 209,000 -0.04(-10.25%)
May 14, 2010 0.3505 0.3505 0.3429 0.3434 5,500 -0.01(-4.05%)
May 13, 2010 0.3487 0.3680 0.3437 0.3579 30,532 +0.01(+2.76%)
May 12, 2010 0.3489 0.3685 0.3483 0.3483 48,000 +0.00(+0.23%)
May 11, 2010 0.3437 0.3495 0.3437 0.3475 61,000 +0.02(+6.27%)
May 10, 2010 0.3120 0.3270 0.3120 0.3270 12,250 +0.03(+10.25%)
May 07, 2010 0.3118 0.3118 0.2895 0.2966 65,425 -0.02(-6.73%)
May 06, 2010 0.3480 0.3630 0.2941 0.3180 71,241 -0.01(-3.49%)
May 05, 2010 0.3060 0.3560 0.3060 0.3295 58,965 +0.01(+2.39%)
May 04, 2010 0.3479 0.3479 0.3170 0.3218 106,580 -0.03(-8.32%)
May 03, 2010 0.3501 0.3685 0.3450 0.3510 78,400 -0.02(-4.75%)
Apr 30, 2010 0.3725 0.3850 0.3649 0.3685 19,300 -0.01(-2.54%)
Apr 29, 2010 0.4033 0.4039 0.3781 0.3781 2,600 -0.02(-4.66%)
Apr 28, 2010 0.3749 0.3966 0.3749 0.3966 12,875 +0.02(+5.87%)
Apr 27, 2010 0.3970 0.3970 0.3746 0.3746 17,275 -0.01(-2.45%)
Apr 26, 2010 0.4045 0.4050 0.3840 0.3840 57,000 -0.02(-4.24%)
Apr 23, 2010 0.3670 0.4010 0.3670 0.4010 73,000 +0.03(+6.65%)
Apr 22, 2010 0.3595 0.3760 0.3595 0.3760 69,000 +0.02(+7.06%)
Apr 21, 2010 0.3515 0.3562 0.3512 0.3512 30,915 -0.01(-3.83%)
Apr 20, 2010 0.3800 0.3800 0.3652 0.3652 16,250 -0.00(-1.16%)
Apr 19, 2010 0.3777 0.3889 0.3237 0.3695 188,750 -0.02(-3.90%)
Apr 16, 2010 0.4134 0.4134 0.3690 0.3845 53,500 -0.03(-6.22%)
Apr 15, 2010 0.4260 0.4260 0.3890 0.4100 125,536 -0.01(-2.38%)
Apr 14, 2010 0.3956 0.4369 0.3956 0.4200 144,450 +0.06(+15.38%)
Apr 13, 2010 0.3840 0.3940 0.3288 0.3640 231,406 -0.03(-7.52%)
Apr 12, 2010 0.3576 0.4290 0.3525 0.3936 263,450 +0.07(+19.78%)
Apr 09, 2010 0.2686 0.3440 0.2686 0.3286 165,022 +0.06(+24.38%)
Apr 08, 2010 0.2675 0.2695 0.2379 0.2642 187,802 -0.00(-1.64%)
Apr 07, 2010 0.2040 0.2750 0.2040 0.2686 306,745 +0.06(+31.02%)
Apr 06, 2010 0.2099 0.2100 0.1997 0.2050 36,300 +0.01(+3.02%)
Apr 05, 2010 0.1920 0.2144 0.1830 0.1990 184,410 +0.03(+15.03%)
Apr 01, 2010 0.1730 0.1730 0.1730 0 +0.01(+6.99%)
Mar 30, 2010 0.1617 0.1617 0.1617 0.1617 0 -0.01(-8.44%)
Mar 29, 2010 0.1615 0.1766 0.1615 0.1766 17,500 +0.01(+6.64%)
Mar 26, 2010 0.1656 0.1656 0.1555 0.1656 102,250 -0.00(-0.24%)
Mar 24, 2010 0.1660 0.1660 0.1660 0.1660 0 +0.01(+9.00%)
Mar 23, 2010 0.1523 0.1523 0.1523 0.1523 10,000 -0.00(-2.81%)
Mar 22, 2010 0.1560 0.1592 0.1560 0.1567 15,700 -0.01(-3.39%)
Mar 19, 2010 0.1610 0.1622 0.1610 0.1622 17,000 -0.01(-3.28%)
Mar 18, 2010 0.1677 0.1677 0.1677 0.1677 2,500 -0.01(-3.40%)
Mar 17, 2010 0.1775 0.1787 0.1736 0.1736 21,000 +0.00(+2.12%)
Mar 16, 2010 0.1700 0.1745 0.1670 0.1700 78,000 -0.01(-6.59%)
Mar 15, 2010 0.1820 0.1820 0.1820 0.1820 7,000 +0.00(+0.00%)
Mar 12, 2010 0.1791 0.1820 0.1791 0.1820 12,100 -0.00(-1.89%)
Mar 11, 2010 0.1910 0.1910 0.1855 0.1855 11,000 +0.00(+0.22%)
Mar 10, 2010 0.1998 0.2051 0.1851 0.1851 39,200 -0.01(-7.45%)
Mar 09, 2010 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.20%)
Mar 08, 2010 0.1804 0.2045 0.1700 0.2045 28,000 +0.04(+26.23%)
Mar 05, 2010 0.1608 0.1620 0.1600 0.1620 260,601 +0.01(+7.28%)
Mar 04, 2010 0.1510 0.1510 0.1510 0.1510 21,000 +0.00(+0.80%)
Mar 02, 2010 0.1498 0.1498 0.1498 0 +0.00(+1.22%)
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.