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 (%)
Nov 30, 2011 1.250 1.272 1.205 1.205 13,000 +0.04(+3.48%)
Nov 29, 2011 1.191 1.191 1.165 1.165 12,000 -0.01(-1.15%)
Nov 28, 2011 1.221 1.221 1.178 1.178 13,500 -0.02(-1.83%)
Nov 25, 2011 1.184 1.200 1.184 1.200 15,000 +0.02(+1.45%)
Nov 23, 2011 1.183 1.183 1.183 1.183 1,100 -0.07(-5.50%)
Nov 22, 2011 1.129 1.254 1.129 1.252 6,300 +0.22(+20.76%)
Nov 21, 2011 1.079 1.079 1.036 1.036 11,000 -0.09(-8.11%)
Nov 17, 2011 1.128 1.128 1.128 1.128 0 -0.08(-6.29%)
Nov 16, 2011 1.233 1.233 1.204 1.204 7,000 -0.02(-1.50%)
Nov 15, 2011 1.212 1.222 1.210 1.222 6,000 +0.04(+3.75%)
Nov 14, 2011 1.219 1.219 1.178 1.178 6,000 -0.02(-1.32%)
Nov 11, 2011 1.204 1.204 1.194 1.194 3,000 +0.04(+3.78%)
Nov 10, 2011 1.127 1.150 1.127 1.150 15,000 -0.02(-1.44%)
Nov 09, 2011 1.167 1.167 1.167 1.167 3,000 -0.13(-10.20%)
Nov 08, 2011 1.259 1.299 1.259 1.299 9,700 +0.05(+3.84%)
Nov 07, 2011 1.251 1.251 1.251 1.251 1,000 +0.04(+3.23%)
Nov 02, 2011 1.212 1.212 1.212 0 -0.01(-0.45%)
Nov 01, 2011 1.233 1.233 1.218 1.218 6,800 -0.15(-10.92%)
Oct 28, 2011 1.367 1.367 1.367 0 -0.02(-1.63%)
Oct 27, 2011 1.389 1.389 1.389 1.389 11,000 +0.15(+11.84%)
Oct 25, 2011 1.242 1.242 1.242 0 -0.05(-4.14%)
Oct 24, 2011 1.256 1.296 1.256 1.296 1,200 +0.09(+7.30%)
Oct 21, 2011 1.238 1.238 1.208 1.208 13,300 +0.01(+0.50%)
Oct 20, 2011 1.154 1.202 1.154 1.202 39,300 -0.07(-5.78%)
Oct 19, 2011 1.336 1.336 1.269 1.275 14,800 -0.08(-5.84%)
Oct 18, 2011 1.332 1.368 1.314 1.355 11,000 -0.04(-3.18%)
Oct 17, 2011 1.371 1.413 1.333 1.399 32,100 +0.03(+2.04%)
Oct 14, 2011 1.391 1.392 1.371 1.371 33,300 +0.05(+4.05%)
Oct 13, 2011 1.338 1.348 1.318 1.318 6,600 -0.09(-6.53%)
Oct 12, 2011 1.400 1.410 1.400 1.410 1,000 +0.10(+7.53%)
Oct 11, 2011 1.329 1.357 1.309 1.311 17,000 -0.02(-1.70%)
Oct 07, 2011 1.334 1.334 1.334 0 +0.00(+0.32%)
Oct 06, 2011 1.276 1.329 1.249 1.329 5,100 +0.23(+21.19%)
Oct 05, 2011 0.9274 1.097 0.9274 1.097 35,225 +0.23(+26.09%)
Oct 04, 2011 0.8253 0.8700 0.8235 0.8700 5,300 -0.03(-3.43%)
Oct 03, 2011 0.8525 0.9091 0.8522 0.9009 28,100 +0.03(+3.02%)
Sep 30, 2011 0.9233 0.9233 0.8590 0.8745 25,200 -0.10(-9.81%)
Sep 29, 2011 1.119 1.119 0.9410 0.9696 96,800 -0.15(-13.18%)
Sep 28, 2011 1.253 1.253 1.117 1.117 26,200 -0.17(-13.17%)
Sep 27, 2011 1.274 1.312 1.274 1.286 10,000 +0.07(+5.50%)
Sep 26, 2011 1.280 1.280 1.101 1.219 32,200 -0.06(-4.87%)
Sep 23, 2011 1.342 1.365 1.282 1.282 24,700 -0.09(-6.38%)
Sep 22, 2011 1.458 1.458 1.349 1.369 22,800 -0.13(-8.84%)
Sep 21, 2011 1.502 1.542 1.485 1.502 28,100 +0.02(+1.39%)
Sep 20, 2011 1.452 1.512 1.452 1.481 20,900 +0.03(+2.03%)
Sep 19, 2011 1.464 1.466 1.452 1.452 11,500 -0.05(-3.22%)
Sep 16, 2011 1.472 1.500 1.472 1.500 5,000 +0.01(+0.42%)
Sep 15, 2011 1.529 1.529 1.494 1.494 8,200 +0.02(+1.42%)
Sep 14, 2011 1.512 1.512 1.451 1.473 5,600 -0.05(-3.20%)
Sep 13, 2011 1.523 1.544 1.521 1.521 6,800 +0.00(+0.03%)
Sep 12, 2011 1.504 1.545 1.504 1.521 12,000 -0.06(-4.08%)
Sep 09, 2011 1.636 1.645 1.586 1.586 8,400 -0.07(-4.09%)
Sep 08, 2011 1.665 1.665 1.653 1.653 29,000 -0.07(-3.95%)
Sep 07, 2011 1.721 1.721 1.721 1.721 2,200 +0.06(+3.86%)
Sep 06, 2011 1.648 1.670 1.615 1.657 23,500 -0.06(-3.43%)
Sep 02, 2011 1.686 1.728 1.676 1.716 52,000 +0.06(+3.32%)
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.