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 -0.0012 (-0.59%)
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 (%)
Dec 30, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.11%)
Dec 29, 2015 0.0918 0.0918 0.0809 0.0809 22,500 +0.00(+1.12%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 10,400 -0.02(-16.32%)
Dec 24, 2015 0.0956 0.0956 0.0956 0 +0.01(+13.81%)
Dec 23, 2015 0.0840 0.0840 0.0840 0.0840 16,000 -0.00(-0.71%)
Dec 22, 2015 0.0846 0.0846 0.0846 0.0846 1,000 -0.00(-3.31%)
Dec 21, 2015 0.0875 0.0875 0.0875 0.0875 1,000 +0.00(+2.82%)
Dec 15, 2015 0.0851 0.0851 0.0851 0 -0.00(-4.49%)
Dec 11, 2015 0.0891 0.0891 0.0891 0 -0.01(-6.21%)
Dec 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+14.73%)
Dec 08, 2015 0.0828 0.0828 0.0828 0.0828 10,000 -0.00(-2.59%)
Dec 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Nov 30, 2015 0.0920 0.0920 0.0920 0 -0.01(-7.44%)
Nov 25, 2015 0.0994 0.0994 0.0994 0 +0.00(+2.26%)
Nov 18, 2015 0.0972 0.0972 0.0972 0 -0.01(-9.16%)
Nov 16, 2015 0.1070 0.1070 0.1070 0 +0.00(+2.88%)
Nov 10, 2015 0.1040 0.1040 0.1040 0 -0.01(-12.31%)
Nov 06, 2015 0.1186 0.1186 0.1186 0 -0.00(-1.17%)
Nov 05, 2015 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Nov 04, 2015 0.1230 0.1230 0.1197 0.1200 54,000 +0.00(+0.00%)
Nov 03, 2015 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+3.90%)
Nov 02, 2015 0.1199 0.1199 0.1155 0.1155 175,500 -0.00(-3.75%)
Oct 30, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.84%)
Oct 27, 2015 0.1190 0.1190 0.1190 0 -0.01(-6.30%)
Oct 20, 2015 0.1270 0.1270 0.1270 0 -0.02(-15.89%)
Oct 16, 2015 0.1510 0.1510 0.1510 0 +0.01(+10.30%)
Oct 15, 2015 0.1369 0.1369 0.1369 0.1369 2,050 +0.00(+2.39%)
Oct 14, 2015 0.1410 0.1520 0.1337 0.1337 97,500 -0.01(-9.66%)
Oct 09, 2015 0.1480 0.1480 0.1480 0 +0.03(+22.52%)
Oct 08, 2015 0.1209 0.1209 0.1208 0.1208 3,500 -0.01(-4.51%)
Oct 07, 2015 0.1265 0.1265 0.1265 0.1265 4,700 +0.01(+13.45%)
Oct 05, 2015 0.1115 0.1115 0.1115 0 +0.01(+6.39%)
Oct 02, 2015 0.1048 0.1048 0.1048 0.1048 8,394 -0.01(-5.67%)
Oct 01, 2015 0.1111 0.1111 0.1111 0.1111 57,030 +0.00(+1.09%)
Sep 29, 2015 0.1099 0.1099 0.1099 0 -0.00(-1.43%)
Sep 28, 2015 0.1115 0.1115 0.1115 0.1115 1,100 -0.01(-5.99%)
Sep 24, 2015 0.1186 0.1186 0.1186 50 -0.00(-1.66%)
Sep 22, 2015 0.1206 0.1206 0.1206 0 -0.00(-0.82%)
Sep 10, 2015 0.1216 0.1216 0.1216 0 -0.01(-10.59%)
Sep 09, 2015 0.1360 0.1360 0.1360 0.1360 5,000 +0.01(+7.09%)
Sep 08, 2015 0.1270 0.1270 0.1270 0.1270 194 -0.00(-1.40%)
Sep 04, 2015 0.1288 0.1288 0.1288 0 +0.00(+0.00%)
Sep 03, 2015 0.1300 0.1300 0.1287 0.1288 10,356 -0.00(-0.92%)
Sep 02, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+1.56%)
Aug 28, 2015 0.1280 0.1280 0.1280 0 +0.02(+15.94%)
Aug 27, 2015 0.1260 0.1260 0.1104 0.1104 1,930 -0.02(-12.38%)
Aug 26, 2015 0.1260 0.1260 0.1260 0.1260 2,000 +0.00(+0.80%)
Aug 19, 2015 0.1250 0.1250 0.1250 0 +0.00(+2.12%)
Aug 18, 2015 0.1221 0.1224 0.1221 0.1224 630 -0.01(-4.00%)
Aug 14, 2015 0.1275 0.1275 0.1275 0 +0.01(+6.25%)
Aug 13, 2015 0.1129 0.1218 0.1129 0.1200 52,500 -0.00(-1.07%)
Aug 12, 2015 0.1213 0.1213 0.1213 0.1213 2,500 +0.00(+3.94%)
Aug 10, 2015 0.1167 0.1167 0.1167 0 -0.01(-10.92%)
Aug 07, 2015 0.1212 0.1310 0.1212 0.1310 27,867 +0.01(+8.35%)
Aug 06, 2015 0.1217 0.1217 0.1209 0.1209 9,350 +0.00(+0.25%)
Aug 05, 2015 0.1206 0.1206 0.1206 0.1206 1,225 -0.01(-6.58%)
Aug 04, 2015 0.1345 0.1345 0.1246 0.1291 58,800 -0.01(-4.37%)
Jul 31, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 30, 2015 0.1300 0.1300 0.1300 0.1300 8,650 +0.00(+1.17%)
Jul 29, 2015 0.1300 0.1300 0.1285 0.1285 3,000 +0.02(+14.73%)
Jul 27, 2015 0.1120 0.1120 0.1120 0 -0.01(-10.40%)
Jul 24, 2015 0.1250 0.1250 0.1220 0.1250 89,500 +0.00(+0.00%)
Jul 23, 2015 0.1250 0.1250 0.1250 0.1250 75,000 +0.00(+0.24%)
Jul 22, 2015 0.1247 0.1247 0.1247 0.1247 5,000 -0.01(-6.73%)
Jul 20, 2015 0.1337 0.1337 0.1337 0 -0.00(-2.76%)
Jul 17, 2015 0.1375 0.1375 0.1375 0.1375 500 -0.00(-1.08%)
Jul 14, 2015 0.1390 0.1390 0.1390 0 -0.01(-4.14%)
Jul 13, 2015 0.1400 0.1450 0.1400 0.1450 4,680 -0.02(-10.49%)
Jul 09, 2015 0.1620 0.1620 0.1620 0 +0.01(+4.52%)
Jul 08, 2015 0.1550 0.1550 0.1550 0.1550 10,400 +0.02(+18.77%)
Jul 06, 2015 0.1305 0.1305 0.1305 0 -0.01(-9.19%)
Jun 30, 2015 0.1437 0.1437 0.1437 0 -0.02(-12.91%)
Jun 22, 2015 0.1650 0.1650 0.1650 0 -0.02(-12.00%)
Jun 18, 2015 0.1875 0.1875 0.1875 0 +0.00(+0.81%)
Jun 17, 2015 0.1730 0.1860 0.1730 0.1860 160,344 +0.05(+32.86%)
Jun 16, 2015 0.1200 0.1400 0.1200 0.1400 6,688 +0.03(+21.74%)
Jun 04, 2015 0.1150 0.1150 0.1150 0 -0.02(-14.24%)
Jun 02, 2015 0.1341 0.1341 0.1341 0 +0.01(+7.54%)
Jun 01, 2015 0.1150 0.1247 0.1060 0.1247 100,000 -0.00(-1.03%)
May 27, 2015 0.1260 0.1260 0.1260 0 -0.00(-3.08%)
May 26, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.00(-2.26%)
May 22, 2015 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
May 19, 2015 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
May 13, 2015 0.1300 0.1300 0.1300 92 -0.00(-1.59%)
May 12, 2015 0.1321 0.1321 0.1321 0.1321 500 -0.01(-7.62%)
May 08, 2015 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
May 07, 2015 0.1260 0.1390 0.1260 0.1390 2,325 +0.00(+2.21%)
May 06, 2015 0.1360 0.1360 0.1230 0.1360 15,750 +0.00(+0.74%)
May 05, 2015 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+3.05%)
May 04, 2015 0.1310 0.1310 0.1310 0.1310 6,500 -0.01(-6.43%)
May 01, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.01(+6.87%)
Apr 30, 2015 0.1310 0.1310 0.1310 0.1310 250 -0.00(-0.98%)
Apr 29, 2015 0.1424 0.1424 0.1323 0.1323 29,700 -0.01(-8.63%)
Apr 28, 2015 0.1448 0.1448 0.1448 0.1448 11,000 +0.00(+1.19%)
Apr 23, 2015 0.1431 0.1431 0.1431 0 -0.02(-12.48%)
Apr 20, 2015 0.1635 0.1635 0.1635 0 -0.01(-3.82%)
Apr 16, 2015 0.1700 0.1700 0.1700 0 +0.03(+18.96%)
Apr 15, 2015 0.1500 0.1544 0.1429 0.1429 17,200 -0.01(-7.03%)
Apr 13, 2015 0.1537 0.1537 0.1537 0 -0.01(-6.85%)
Apr 10, 2015 0.1689 0.1689 0.1650 0.1650 5,000 -0.00(-1.96%)
Apr 08, 2015 0.1683 0.1683 0.1683 0 -0.01(-3.61%)
Apr 07, 2015 0.1747 0.1747 0.1746 0.1746 15,000 +0.00(+2.71%)
Apr 06, 2015 0.1900 0.1900 0.1636 0.1700 9,900 -0.03(-15.88%)
Mar 30, 2015 0.2021 0.2021 0.2021 0 +0.00(+0.55%)
Mar 27, 2015 0.2010 0.2010 0.2010 0.2010 3,000 +0.00(+1.36%)
Mar 26, 2015 0.2184 0.2224 0.1983 0.1983 7,705 -0.03(-12.10%)
Mar 25, 2015 0.2142 0.2256 0.2140 0.2256 6,000 -0.04(-13.56%)
Mar 24, 2015 0.2610 0.2610 0.2610 0.2610 876 -0.00(-0.34%)
Mar 23, 2015 0.2297 0.3004 0.2297 0.2619 13,800 +0.03(+13.87%)
Mar 20, 2015 0.2000 0.2300 0.2000 0.2300 40,000 +0.07(+41.10%)
Mar 18, 2015 0.1630 0.1630 0.1630 0 +0.01(+8.67%)
Mar 17, 2015 0.1970 0.1970 0.1500 0.1500 20,400 -0.05(-24.62%)
Mar 16, 2015 0.1980 0.2057 0.1879 0.1990 24,086 +0.08(+70.09%)
Mar 12, 2015 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Mar 10, 2015 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Mar 06, 2015 0.1170 0.1170 0.1170 0 +0.02(+23.16%)
Mar 05, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Mar 03, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 02, 2015 0.1000 0.1000 0.1000 0.1000 1,058 -0.00(-3.85%)
Feb 27, 2015 0.1040 0.1040 0.1040 0.1040 862 +0.00(+0.97%)
Feb 26, 2015 0.1030 0.1030 0.1030 0.1030 1,200 +0.00(+4.04%)
Feb 25, 2015 0.0990 0.0990 0.0990 0.0990 1,200 +0.00(+2.06%)
Feb 24, 2015 0.0970 0.0970 0.0970 0.0970 350 +0.00(+3.97%)
Feb 23, 2015 0.0933 0.0933 0.0933 0.0933 23,000 -0.01(-11.73%)
Feb 20, 2015 0.1098 0.1130 0.1057 0.1057 15,000 -0.00(-3.03%)
Feb 19, 2015 0.1098 0.1098 0.1090 0.1090 7,000 +0.00(+0.42%)
Feb 18, 2015 0.1180 0.1180 0.1085 0.1085 2,000 +0.00(+1.45%)
Feb 17, 2015 0.1110 0.1110 0.1070 0.1070 3,000 -0.01(-7.76%)
Feb 11, 2015 0.1160 0.1160 0.1160 0 +0.01(+12.29%)
Feb 09, 2015 0.1033 0.1033 0.1033 0 -0.02(-13.27%)
Feb 06, 2015 0.1191 0.1191 0.1191 0.1191 2,000 +0.01(+11.31%)
Feb 05, 2015 0.1070 0.1070 0.1070 0.1070 2,500 -0.01(-11.57%)
Feb 04, 2015 0.1210 0.1210 0.1210 0.1210 1,850 +0.00(+0.83%)
Feb 03, 2015 0.1191 0.1200 0.1191 0.1200 10,000 +0.00(+0.19%)
Feb 02, 2015 0.1198 0.1198 0.1198 0.1198 2,000 -0.00(-1.42%)
Jan 30, 2015 0.1215 0.1215 0.1215 0.1215 2,650 +0.00(+4.02%)
Jan 29, 2015 0.1168 0.1168 0.1168 0.1168 3,000 -0.00(-0.17%)
Jan 28, 2015 0.1170 0.1170 0.1170 0.1170 5,000 -0.01(-7.14%)
Jan 26, 2015 0.1260 0.1260 0.1260 35 -0.01(-3.82%)
Jan 23, 2015 0.1272 0.1310 0.1272 0.1310 1,687 +0.03(+24.76%)
Jan 22, 2015 0.1050 0.1050 0.1050 0.1050 2,000 -0.00(-2.78%)
Jan 20, 2015 0.1080 0.1080 0.1080 0 -0.00(-3.57%)
Jan 16, 2015 0.1120 0.1120 0.1120 0 +0.01(+12.56%)
Jan 12, 2015 0.0995 0.0995 0.0995 0 -0.01(-7.87%)
Jan 09, 2015 0.1117 0.1117 0.1080 0.1080 10,039 -0.01(-4.42%)
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.