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 (%)
Mar 30, 2007 1.256 1.302 1.256 1.256 79,000 +0.01(+0.60%)
Mar 29, 2007 1.249 1.300 1.249 1.249 17,500 -0.03(-2.09%)
Mar 28, 2007 1.276 1.350 1.242 1.276 13,200 -0.01(-1.02%)
Mar 27, 2007 1.289 1.400 1.194 1.289 99,400 -0.10(-7.05%)
Mar 26, 2007 1.386 1.386 1.248 1.386 116,600 +0.18(+14.58%)
Mar 23, 2007 1.210 1.233 1.163 1.210 42,700 +0.04(+3.12%)
Mar 22, 2007 1.173 1.220 1.165 1.173 49,600 +0.00(+0.38%)
Mar 21, 2007 1.169 1.174 1.061 1.169 34,400 +0.06(+4.99%)
Mar 20, 2007 1.113 1.136 1.065 1.113 22,500 +0.03(+2.62%)
Mar 19, 2007 1.085 1.085 1.032 1.085 33,700 +0.02(+2.36%)
Mar 16, 2007 1.060 1.157 1.044 1.060 82,800 -0.05(-4.85%)
Mar 15, 2007 1.114 1.135 1.065 1.114 80,450 +0.12(+11.77%)
Mar 14, 2007 0.9967 1.040 0.9520 0.9967 198,200 -0.07(-6.55%)
Mar 13, 2007 1.175 1.175 1.010 1.067 75,000 -0.11(-9.23%)
Mar 12, 2007 1.175 1.215 1.136 1.175 81,060 -0.03(-2.15%)
Mar 09, 2007 1.201 1.269 1.154 1.201 117,436 +0.05(+4.15%)
Mar 08, 2007 1.153 1.153 0.9907 1.153 292,300 +0.17(+17.52%)
Mar 07, 2007 0.9811 0.9853 0.8969 0.9811 57,700 +0.07(+7.81%)
Mar 06, 2007 0.9100 0.9441 0.8800 0.9100 51,790 +0.12(+14.75%)
Mar 05, 2007 0.7930 0.8520 0.7785 0.7930 90,000 -0.05(-5.90%)
Mar 02, 2007 0.8832 0.8943 0.8318 0.8427 116,700 -0.04(-4.59%)
Mar 01, 2007 0.8832 0.9467 0.8719 0.8832 77,500 -0.11(-11.41%)
Feb 28, 2007 0.9970 0.9970 0.7816 0.9970 263,825 +0.15(+17.29%)
Feb 27, 2007 0.8500 1.009 0.8364 0.8500 107,490 -0.19(-18.60%)
Feb 26, 2007 1.044 1.044 0.8703 1.044 227,600 +0.19(+22.85%)
Feb 23, 2007 0.8500 0.8717 0.7600 0.8500 246,800 +0.15(+21.43%)
Feb 22, 2007 0.7000 0.7380 0.6733 0.7000 110,600 +0.01(+0.81%)
Feb 21, 2007 0.6944 0.7246 0.6487 0.6944 45,555 +0.01(+1.58%)
Feb 20, 2007 0.6836 0.7093 0.6446 0.6836 66,700 -0.01(-0.84%)
Feb 16, 2007 0.6894 0.6911 0.6567 0.6894 43,900 -0.00(-0.51%)
Feb 15, 2007 0.6929 0.6966 0.6221 0.6929 46,900 +0.00(+0.13%)
Feb 14, 2007 0.6920 0.7000 0.6300 0.6920 99,500 +0.08(+12.52%)
Feb 13, 2007 0.6150 0.6300 0.5953 0.6150 57,000 -0.02(-3.09%)
Feb 12, 2007 0.6374 0.6400 0.5905 0.6346 75,600 -0.00(-0.44%)
Feb 09, 2007 0.6374 0.6594 0.6300 0.6374 25,500 -0.01(-1.94%)
Feb 08, 2007 0.6500 0.6554 0.5900 0.6500 113,000 -0.03(-3.79%)
Feb 07, 2007 0.6756 0.6759 0.6462 0.6756 167,250 -0.00(-0.60%)
Feb 06, 2007 0.6797 0.6850 0.6465 0.6797 77,000 +0.00(+0.10%)
Feb 05, 2007 0.6790 0.6900 0.6600 0.6790 87,550 -0.00(-0.10%)
Feb 02, 2007 0.6797 0.6888 0.6600 0.6797 137,450 +0.00(+0.71%)
Feb 01, 2007 0.6749 0.7277 0.6717 0.6749 57,800 -0.01(-0.82%)
Jan 31, 2007 0.6805 0.7400 0.6600 0.6805 206,436 +0.04(+7.00%)
Jan 30, 2007 0.6360 0.7082 0.6200 0.6360 226,200 +0.01(+0.95%)
Jan 29, 2007 0.6300 0.6500 0.5892 0.6300 122,000 +0.03(+5.32%)
Jan 26, 2007 0.5982 0.6000 0.5639 0.5982 18,500 +0.03(+4.58%)
Jan 25, 2007 0.5720 0.5860 0.5467 0.5720 53,000 +0.01(+1.38%)
Jan 24, 2007 0.5642 0.5800 0.5642 0.5642 104,000 -0.02(-2.94%)
Jan 23, 2007 0.5813 0.5817 0.5750 0.5813 21,500 +0.01(+1.10%)
Jan 22, 2007 0.5750 0.5950 0.5250 0.5750 169,850 +0.05(+9.38%)
Jan 19, 2007 0.5257 0.5371 0.5254 0.5257 6,000 +0.00(+0.32%)
Jan 18, 2007 0.5240 0.5450 0.5050 0.5240 21,000 -0.03(-5.59%)
Jan 17, 2007 0.5550 0.5550 0.5224 0.5550 46,000 +0.01(+1.83%)
Jan 16, 2007 0.5450 0.5450 0.4749 0.5450 65,094 +0.01(+2.10%)
Jan 12, 2007 0.5338 0.5439 0.5310 0.5338 6,000 +0.00(+0.72%)
Jan 11, 2007 0.5300 0.5300 0.5300 0.5300 20,000 -0.03(-5.36%)
Jan 10, 2007 0.5600 0.5600 0.5600 0.5600 200 -0.01(-2.29%)
Jan 09, 2007 0.5731 0.5731 0.5631 0.5731 65,000 +0.04(+8.05%)
Jan 08, 2007 0.5304 0.5630 0.5304 0.5304 48,900 -0.02(-3.56%)
Jan 05, 2007 0.5500 0.5900 0.5220 0.5500 38,250 -0.02(-4.21%)
Jan 04, 2007 0.5766 0.5742 0.5309 0.5742 16,000 -0.00(-0.42%)
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.