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 (%)
Feb 28, 2020 0.0543 0.0543 0.0509 0.0543 1,200 -0.01(-14.08%)
Feb 25, 2020 0.0632 0.0632 0.0632 0 -0.00(-3.07%)
Feb 24, 2020 0.0515 0.0652 0.0515 0.0652 22,730 +0.00(+1.09%)
Feb 21, 2020 0.0510 0.0645 0.0510 0.0645 22,000 +0.01(+22.39%)
Feb 19, 2020 0.0527 0.0527 0.0527 0 -0.00(-4.53%)
Feb 18, 2020 0.0670 0.0670 0.0552 0.0552 24,800 +0.00(+2.03%)
Feb 14, 2020 0.0540 0.0586 0.0518 0.0541 5,200 -0.00(-2.35%)
Feb 13, 2020 0.0554 0.0690 0.0554 0.0554 5,100 -0.01(-11.78%)
Feb 12, 2020 0.0628 0.0628 0.0628 0.0628 15,000 +0.00(+3.80%)
Feb 11, 2020 0.0599 0.0605 0.0599 0.0605 28,100 -0.01(-12.32%)
Feb 10, 2020 0.0690 0.0690 0.0690 0.0690 2,178 +0.00(+1.77%)
Feb 07, 2020 0.0678 0.0678 0.0678 0.0678 500 -0.00(-0.15%)
Feb 05, 2020 0.0679 0.0679 0.0679 0 +0.01(+19.33%)
Feb 04, 2020 0.0569 0.0569 0.0569 50 +0.00(+0.00%)
Jan 31, 2020 0.0569 0.0569 0.0569 0 -0.00(-6.41%)
Jan 30, 2020 0.0710 0.0710 0.0608 0.0608 7,200 -0.01(-13.76%)
Jan 27, 2020 0.0705 0.0705 0.0705 0 +0.01(+19.49%)
Jan 24, 2020 0.0760 0.0760 0.0590 0.0590 27,300 -0.01(-11.28%)
Jan 23, 2020 0.0665 0.0665 0.0665 0.0665 3,100 +0.01(+10.47%)
Jan 22, 2020 0.0602 0.0602 0.0602 0.0602 1,500 -0.01(-19.73%)
Jan 21, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+1.63%)
Jan 17, 2020 0.0760 0.0760 0.0738 0.0738 23,500 +0.00(+6.80%)
Jan 16, 2020 0.0691 0.0691 0.0691 0.0691 5,070 +0.01(+11.45%)
Jan 15, 2020 0.0620 0.0620 0.0620 12 +0.00(+0.00%)
Jan 14, 2020 0.0620 0.0620 0.0620 0.0620 1,555 +0.00(+0.65%)
Jan 13, 2020 0.0510 0.0633 0.0510 0.0616 4,700 -0.01(-7.65%)
Jan 10, 2020 0.0710 0.0710 0.0667 0.0667 2,900 -0.00(-1.91%)
Jan 09, 2020 0.0680 0.0680 0.0680 0.0680 100 -0.00(-3.00%)
Jan 08, 2020 0.0510 0.0701 0.0510 0.0701 2,137 +0.01(+10.39%)
Jan 07, 2020 0.0635 0.0635 0.0635 0.0635 775 -0.00(-1.24%)
Jan 06, 2020 0.0670 0.0670 0.0643 0.0643 10,199 +0.01(+13.81%)
Jan 03, 2020 0.0580 0.0580 0.0565 0.0565 8,400 -0.01(-10.17%)
Jan 02, 2020 0.0720 0.0720 0.0629 0.0629 4,160 -0.01(-11.90%)
Dec 31, 2019 0.0675 0.0714 0.0640 0.0714 25,100 +0.01(+15.16%)
Dec 30, 2019 0.0680 0.0680 0.0620 0.0620 35,225 -0.00(-3.13%)
Dec 27, 2019 0.0710 0.0710 0.0510 0.0640 2,100 -0.01(-18.88%)
Dec 26, 2019 0.0480 0.0790 0.0480 0.0789 1,200 +0.02(+25.24%)
Dec 24, 2019 0.0588 0.0630 0.0588 0.0630 1,700 -0.00(-0.63%)
Dec 23, 2019 0.0634 0.0634 0.0634 0.0634 800 -0.01(-12.31%)
Dec 20, 2019 0.0733 0.0747 0.0633 0.0723 5,200 +0.01(+14.04%)
Dec 17, 2019 0.0634 0.0634 0.0634 0 +0.00(+5.67%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-3.23%)
Dec 13, 2019 0.0620 0.0620 0.0620 0.0620 5,900 +0.00(+3.33%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.40%)
Dec 06, 2019 0.0641 0.0641 0.0641 0 -0.00(-2.88%)
Dec 05, 2019 0.0582 0.0660 0.0582 0.0660 6,195 +0.01(+20.00%)
Dec 04, 2019 0.0660 0.0660 0.0550 0.0550 7,300 +0.00(+7.21%)
Dec 03, 2019 0.0534 0.0534 0.0513 0.0513 6,503 +0.00(+2.60%)
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.