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

Copper Fox Metals Inc (OP: CPFXF )

0.2019 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 11, 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, 2007 0.5164 0.5600 0.5150 0.5552 53,750 +0.04(+7.51%)
Nov 29, 2007 0.5021 0.5568 0.5050 0.5164 57,400 +0.01(+2.85%)
Nov 28, 2007 0.5021 0.5794 0.4834 0.5021 85,250 -0.07(-11.56%)
Nov 27, 2007 0.5677 0.6624 0.4737 0.5677 525,255 +0.11(+23.41%)
Nov 26, 2007 0.4600 0.7855 0.4144 0.4600 956,191 -0.35(-43.09%)
Nov 23, 2007 0.7290 0.8083 0.8083 0.8083 15,000 +0.08(+10.88%)
Nov 21, 2007 0.7827 0.8030 0.7290 0.7290 84,750 +0.00(+0.00%)
Nov 20, 2007 0.7290 0.8030 0.7290 0.7290 84,750 -0.02(-3.16%)
Nov 19, 2007 0.7528 0.8100 0.7486 0.7528 16,900 -0.03(-4.22%)
Nov 16, 2007 0.7860 0.8500 0.7745 0.7860 76,750 -0.07(-8.66%)
Nov 15, 2007 0.8605 0.8763 0.8296 0.8605 40,000 -0.02(-2.59%)
Nov 14, 2007 0.9085 0.9200 0.8834 0.8834 48,700 -0.03(-2.76%)
Nov 13, 2007 0.8915 0.9085 0.8242 0.9085 31,100 +0.02(+1.91%)
Nov 12, 2007 0.8915 0.8915 0.8253 0.8915 28,499 -0.06(-5.81%)
Nov 09, 2007 0.9465 0.9465 0.9100 0.9465 71,300 -0.00(-0.32%)
Nov 08, 2007 0.9495 1.003 0.8963 0.9495 140,500 -0.10(-9.12%)
Nov 07, 2007 1.045 1.103 0.9940 1.045 224,400 +0.10(+10.74%)
Nov 06, 2007 0.9435 0.9925 0.9318 0.9435 47,100 +0.02(+1.80%)
Nov 05, 2007 0.9140 0.9951 0.9159 0.9268 55,100 +0.01(+1.40%)
Nov 02, 2007 0.9140 0.9300 0.8921 0.9140 2,400 +0.10(+12.80%)
Nov 01, 2007 0.8103 0.8600 0.8103 0.8103 9,200 -0.05(-5.90%)
Oct 31, 2007 0.9200 0.8972 0.8611 0.8611 32,000 -0.06(-6.40%)
Oct 30, 2007 0.9180 0.9200 0.9075 0.9200 3,170 +0.00(+0.22%)
Oct 29, 2007 0.8676 0.9185 0.8900 0.9180 79,500 +0.05(+5.81%)
Oct 26, 2007 0.8676 0.8990 0.8676 0.8676 47,500 -0.02(-2.41%)
Oct 25, 2007 0.8890 0.9195 0.8700 0.8890 3,900 -0.03(-3.16%)
Oct 24, 2007 0.9180 0.9180 0.9180 0.9180 0 +0.00(+0.00%)
Oct 23, 2007 0.9180 0.9180 0.8307 0.9180 40,000 +0.01(+1.31%)
Oct 19, 2007 0.9061 0.9376 0.8648 0.9061 8,700 +0.06(+6.98%)
Oct 18, 2007 0.8470 0.9082 0.8470 0.8470 23,700 -0.05(-5.54%)
Oct 17, 2007 0.8967 0.9080 0.8780 0.8967 31,800 +0.00(+0.19%)
Oct 16, 2007 0.8950 0.8950 0.8950 0.8950 7,500 -0.03(-3.52%)
Oct 15, 2007 0.9277 0.9277 0.9200 0.9277 1,500 -0.01(-1.58%)
Oct 12, 2007 0.9426 0.9426 0.8983 0.9426 7,600 +0.01(+0.72%)
Oct 11, 2007 0.9359 0.9364 0.8855 0.9359 58,200 +0.02(+2.07%)
Oct 10, 2007 0.9169 0.9169 0.8902 0.9169 14,500 +0.07(+8.00%)
Oct 09, 2007 0.8490 0.8860 0.8450 0.8490 59,700 +0.02(+2.85%)
Oct 08, 2007 0.8255 0.8255 0.8255 0.8255 0 +0.00(+0.00%)
Oct 05, 2007 0.8255 0.8494 0.8202 0.8255 9,000 +0.03(+3.19%)
Oct 04, 2007 0.8473 0.8000 0.7664 0.8000 890 -0.05(-5.58%)
Oct 03, 2007 0.8473 0.8473 0.7781 0.8473 11,225 +0.03(+3.73%)
Oct 02, 2007 0.8168 0.8174 0.8110 0.8168 7,000 -0.01(-0.63%)
Oct 01, 2007 0.8997 0.8910 0.8160 0.8220 32,300 -0.08(-8.64%)
Sep 28, 2007 0.8997 0.9150 0.8997 0.8997 4,800 +0.09(+10.58%)
Sep 27, 2007 0.8750 0.9031 0.8136 0.8136 3,700 -0.06(-7.02%)
Sep 26, 2007 0.8934 0.8945 0.8704 0.8750 10,750 -0.02(-2.06%)
Sep 25, 2007 0.8934 0.8936 0.8044 0.8934 12,900 +0.07(+8.50%)
Sep 24, 2007 0.8234 0.8250 0.7743 0.8234 22,550 +0.00(+0.35%)
Sep 21, 2007 0.7641 0.8448 0.7634 0.8205 89,950 +0.06(+7.38%)
Sep 20, 2007 0.7641 0.7885 0.7600 0.7641 16,900 +0.02(+2.65%)
Sep 19, 2007 0.7444 0.7763 0.7440 0.7444 29,000 -0.01(-1.63%)
Sep 18, 2007 0.7738 0.7685 0.7195 0.7567 3,700 -0.02(-2.21%)
Sep 17, 2007 0.7738 0.7738 0.6853 0.7738 24,650 +0.03(+4.19%)
Sep 14, 2007 0.7427 0.7753 0.7300 0.7427 11,200 -0.07(-8.23%)
Sep 13, 2007 0.8093 0.8093 0.7218 0.8093 9,600 +0.02(+2.31%)
Sep 12, 2007 0.8113 0.7915 0.6850 0.7910 110,720 -0.02(-2.50%)
Sep 11, 2007 0.8113 0.8113 0.7140 0.8113 30,100 +0.10(+14.75%)
Sep 10, 2007 0.7070 0.7070 0.6550 0.7070 26,700 +0.03(+4.42%)
Sep 07, 2007 0.6771 0.7495 0.6771 0.6771 89,200 -0.02(-2.45%)
Sep 06, 2007 0.7183 0.7268 0.6846 0.6941 12,000 -0.02(-3.37%)
Sep 05, 2007 0.7183 0.7460 0.7083 0.7183 18,000 -0.04(-5.15%)
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.