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 (%)
Oct 30, 2020 0.0842 0.0842 0.0842 0.0842 1,000 -0.01(-6.44%)
Oct 29, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+3.45%)
Oct 28, 2020 0.0900 0.0900 0.0870 0.0870 35,900 -0.00(-2.79%)
Oct 27, 2020 0.0895 0.0895 0.0895 0.0895 5,002 +0.00(+4.07%)
Oct 26, 2020 0.0860 0.0860 0.0860 0.0860 5,000 -0.01(-9.47%)
Oct 23, 2020 0.0930 0.0950 0.0930 0.0950 31,100 +0.01(+18.01%)
Oct 19, 2020 0.0805 0.0805 0.0805 0 -0.02(-17.01%)
Oct 16, 2020 0.0950 0.0970 0.0930 0.0970 2,100 +0.01(+7.78%)
Oct 15, 2020 0.0900 0.0900 0.0840 0.0900 34,933 +0.00(+2.27%)
Oct 14, 2020 0.0890 0.0900 0.0880 0.0880 59,333 -0.00(-1.12%)
Oct 13, 2020 0.0955 0.0955 0.0890 0.0890 24,137 -0.03(-22.94%)
Oct 12, 2020 0.1155 0.1155 0.1155 0.1155 733 +0.02(+22.87%)
Oct 09, 2020 0.0940 0.0940 0.0940 0.0940 10,000 -0.00(-0.21%)
Oct 08, 2020 0.0942 0.0942 0.0942 11 +0.00(+0.00%)
Oct 07, 2020 0.0940 0.0942 0.0940 0.0942 7,501 -0.00(-1.26%)
Oct 05, 2020 0.0954 0.0954 0.0954 0 +0.00(+3.70%)
Oct 02, 2020 0.0942 0.0942 0.0920 0.0920 18,300 +0.00(+3.37%)
Oct 01, 2020 0.0959 0.0959 0.0800 0.0890 53,700 -0.00(-1.11%)
Sep 30, 2020 0.0850 0.0900 0.0850 0.0900 400 +0.01(+7.14%)
Sep 29, 2020 0.0960 0.0960 0.0840 0.0840 36,340 +0.01(+7.14%)
Sep 24, 2020 0.0784 0.0784 0.0784 0 -0.00(-3.80%)
Sep 23, 2020 0.0843 0.0900 0.0789 0.0815 7,655 -0.01(-9.44%)
Sep 22, 2020 0.0937 0.0964 0.0900 0.0900 1,000 -0.01(-10.00%)
Sep 18, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.61%)
Sep 17, 2020 0.0865 0.0896 0.0865 0.0896 645 -0.00(-3.66%)
Sep 16, 2020 0.0820 0.0930 0.0820 0.0930 5,825 +0.00(+4.26%)
Sep 15, 2020 0.0930 0.0930 0.0892 0.0892 6,545 +0.00(+0.22%)
Sep 14, 2020 0.0923 0.0923 0.0860 0.0890 6,200 +0.00(+3.49%)
Sep 11, 2020 0.0886 0.0886 0.0860 0.0860 800 +0.01(+11.54%)
Sep 10, 2020 0.0940 0.0940 0.0760 0.0771 130,761 -0.01(-14.33%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.00(-1.53%)
Sep 03, 2020 0.0896 0.0914 0.0896 0.0914 53,150 -0.00(-2.77%)
Sep 02, 2020 0.0935 0.0968 0.0935 0.0940 60,100 +0.00(+0.53%)
Sep 01, 2020 0.0968 0.0968 0.0935 0.0935 7,945 -0.00(-4.59%)
Aug 31, 2020 0.0873 0.0980 0.0873 0.0980 650 +0.01(+12.64%)
Aug 28, 2020 0.0956 0.0970 0.0865 0.0870 55,900 -0.01(-6.75%)
Aug 27, 2020 0.0933 0.0933 0.0933 80 +0.00(+0.00%)
Aug 26, 2020 0.0933 0.0933 0.0933 0.0933 100 +0.01(+7.86%)
Aug 25, 2020 0.1000 0.1000 0.0865 0.0865 97,500 -0.02(-15.61%)
Aug 24, 2020 0.1050 0.1050 0.1000 0.1025 53,151 +0.00(+1.99%)
Aug 21, 2020 0.1005 0.1048 0.1005 0.1005 6,600 +0.00(+3.72%)
Aug 20, 2020 0.1050 0.1050 0.0900 0.0969 22,103 +0.00(+2.00%)
Aug 19, 2020 0.1100 0.1100 0.0900 0.0950 21,299 -0.00(-2.56%)
Aug 18, 2020 0.0975 0.0975 0.0950 0.0975 2,300 +0.00(+1.04%)
Aug 17, 2020 0.1002 0.1002 0.0965 0.0965 4,500 -0.00(-2.03%)
Aug 14, 2020 0.0965 0.0985 0.0965 0.0985 8,900 +0.01(+5.57%)
Aug 13, 2020 0.0934 0.1025 0.0889 0.0933 201,428 -0.02(-19.98%)
Aug 12, 2020 0.1112 0.1166 0.1112 0.1166 7,496 +0.01(+6.00%)
Aug 11, 2020 0.1100 0.1100 0.1100 0.1100 110 -0.01(-6.70%)
Aug 10, 2020 0.1254 0.1254 0.1174 0.1179 85,100 -0.00(-3.60%)
Aug 06, 2020 0.1223 0.1223 0.1223 0 +0.01(+4.35%)
Aug 05, 2020 0.1249 0.1249 0.1043 0.1172 95,922 +0.00(+1.03%)
Aug 04, 2020 0.1310 0.1310 0.1160 0.1160 95,329 -0.00(-3.25%)
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.