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 (%)
Mar 28, 2013 0.5960 0.6166 0.5960 0.6127 57,500 +0.01(+0.94%)
Mar 27, 2013 0.6250 0.6250 0.5750 0.6070 23,250 -0.05(-7.24%)
Mar 26, 2013 0.6530 0.6637 0.6050 0.6544 35,600 -0.03(-3.91%)
Mar 25, 2013 0.7120 0.7120 0.6810 0.6810 4,000 -0.01(-1.16%)
Mar 22, 2013 0.6890 0.6890 0.6890 0.6890 5,000 +0.00(+0.00%)
Mar 21, 2013 0.7180 0.7180 0.6890 0.6890 6,891 +0.00(+0.09%)
Mar 19, 2013 0.6884 0.6884 0.6884 0 -0.03(-4.39%)
Mar 18, 2013 0.7100 0.7200 0.7100 0.7200 8,500 -0.01(-1.37%)
Mar 15, 2013 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.39%)
Mar 14, 2013 0.7000 0.7200 0.7000 0.7200 6,900 -0.02(-2.04%)
Mar 13, 2013 0.7350 0.7350 0.7350 0.7350 2,000 -0.02(-2.78%)
Mar 12, 2013 0.7560 0.7560 0.7560 0.7560 3,000 -0.01(-0.92%)
Mar 11, 2013 0.7630 0.7630 0.7630 0.7630 500 +0.01(+1.73%)
Mar 08, 2013 0.7860 0.7860 0.7500 0.7500 14,000 -0.03(-4.21%)
Mar 07, 2013 0.7830 0.7830 0.7830 0.7830 107 +0.02(+2.89%)
Mar 06, 2013 0.7720 0.7720 0.7610 0.7610 32,500 -0.02(-2.81%)
Mar 05, 2013 0.7830 0.7830 0.7830 0.7830 1,000 +0.01(+0.94%)
Mar 04, 2013 0.7920 0.7920 0.7650 0.7757 24,250 -0.04(-5.03%)
Mar 01, 2013 0.8168 0.8168 0.8168 0.8168 121 +0.02(+2.10%)
Feb 28, 2013 0.8010 0.8110 0.8000 0.8000 12,000 +0.00(+0.25%)
Feb 27, 2013 0.7940 0.7980 0.7940 0.7980 16,600 +0.00(+0.24%)
Feb 26, 2013 0.7830 0.7961 0.7830 0.7961 1,400 +0.02(+2.72%)
Feb 25, 2013 0.7493 0.7850 0.7493 0.7750 13,000 -0.00(-0.14%)
Feb 22, 2013 0.7760 0.7761 0.7760 0.7761 6,300 -0.01(-1.76%)
Feb 21, 2013 0.7820 0.7900 0.7820 0.7900 15,380 -0.01(-1.14%)
Feb 20, 2013 0.7830 0.7991 0.7830 0.7991 10,350 +0.01(+1.42%)
Feb 19, 2013 0.7940 0.7964 0.7878 0.7879 36,725 +0.01(+0.88%)
Feb 15, 2013 0.8178 0.8178 0.7810 0.7810 10,700 -0.02(-2.86%)
Feb 14, 2013 0.8161 0.8163 0.7861 0.8040 15,600 +0.02(+2.07%)
Feb 11, 2013 0.7877 0.7877 0.7877 0 -0.02(-1.91%)
Feb 08, 2013 0.7940 0.8051 0.7909 0.8030 63,600 +0.02(+2.16%)
Feb 07, 2013 0.8170 0.8170 0.7860 0.7860 4,500 +0.03(+3.69%)
Feb 06, 2013 0.8170 0.8170 0.7580 0.7580 9,646 -0.10(-11.55%)
Feb 04, 2013 0.8580 0.8770 0.8380 0.8570 47,900 +0.01(+1.06%)
Feb 01, 2013 0.8370 0.8480 0.8370 0.8480 13,000 +0.02(+2.42%)
Jan 31, 2013 0.8160 0.8280 0.8100 0.8280 28,650 +0.02(+1.97%)
Jan 30, 2013 0.8120 0.8120 0.8120 0.8120 500 +0.01(+1.00%)
Jan 29, 2013 0.8020 0.8100 0.7820 0.8040 78,600 -0.01(-0.74%)
Jan 28, 2013 0.8070 0.8310 0.8000 0.8100 18,300 -0.03(-3.57%)
Jan 25, 2013 0.8651 0.8651 0.8160 0.8400 43,150 -0.04(-4.55%)
Jan 24, 2013 0.8540 0.8800 0.8540 0.8800 17,500 -0.02(-1.79%)
Jan 23, 2013 0.8878 0.8960 0.8878 0.8960 5,000 -0.06(-5.88%)
Jan 22, 2013 0.9320 0.9710 0.9320 0.9520 28,000 +0.07(+8.18%)
Jan 18, 2013 0.8810 0.8910 0.8800 0.8800 6,900 +0.01(+1.27%)
Jan 17, 2013 0.8670 0.8703 0.8670 0.8690 23,700 +0.03(+3.59%)
Jan 16, 2013 0.8380 0.8395 0.8270 0.8389 69,600 -0.02(-2.52%)
Jan 15, 2013 0.8790 0.8790 0.8606 0.8606 4,150 -0.04(-4.27%)
Jan 14, 2013 0.9800 0.9800 0.8990 0.8990 19,200 -0.09(-9.47%)
Jan 12, 2013 0.9420 1.007 0.9320 0.9930 39,000 +0.00(+0.00%)
Jan 11, 2013 0.9420 1.007 0.9320 0.9930 39,000 +0.04(+4.42%)
Jan 10, 2013 0.7660 0.9510 0.7660 0.9510 19,000 +0.24(+33.66%)
Jan 09, 2013 0.6750 0.7115 0.6154 0.7115 56,890 +0.01(+0.92%)
Jan 08, 2013 0.7350 0.7350 0.6940 0.7050 57,700 -0.07(-9.38%)
Jan 07, 2013 0.8170 0.8234 0.7780 0.7780 24,500 -0.04(-4.36%)
Jan 04, 2013 0.8142 0.8170 0.8135 0.8135 13,000 -0.02(-2.92%)
Jan 03, 2013 0.8380 0.8380 0.8380 0.8380 200 -0.03(-3.46%)
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.