Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.2010 -0.0021 (-1.03%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Apr 30, 2018 0.0752 0.0752 0.0752 0.0752 190 -0.00(-4.93%)
Apr 24, 2018 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Apr 23, 2018 0.0791 0.0791 0.0791 0.0791 20,000 +0.00(+5.47%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 18, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.47%)
Apr 12, 2018 0.0769 0.0769 0.0769 0 -0.01(-14.56%)
Apr 10, 2018 0.0900 0.0900 0.0900 0 +0.02(+21.13%)
Apr 06, 2018 0.0743 0.0743 0.0743 0 -0.02(-19.18%)
Apr 05, 2018 0.0930 0.0930 0.0919 0.0919 6,100 +0.00(+5.30%)
Apr 04, 2018 0.0873 0.0873 0.0873 0.0873 2,000 +0.01(+11.07%)
Apr 02, 2018 0.0786 0.0786 0.0786 0 +0.00(+1.16%)
Mar 27, 2018 0.0777 0.0777 0.0777 0 -0.01(-6.27%)
Mar 26, 2018 0.0864 0.0864 0.0829 0.0829 12,000 +0.01(+10.09%)
Mar 23, 2018 0.0753 0.0753 0.0753 0.0753 15,000 -0.00(-2.08%)
Mar 21, 2018 0.0769 0.0769 0.0769 0 +0.00(+0.65%)
Mar 15, 2018 0.0764 0.0764 0.0764 0 -0.01(-11.16%)
Mar 13, 2018 0.0860 0.0860 0.0860 0 +0.00(+0.82%)
Mar 12, 2018 0.0818 0.0900 0.0818 0.0853 15,575 -0.00(-0.81%)
Mar 09, 2018 0.0869 0.0869 0.0860 0.0860 11,000 -0.01(-11.34%)
Mar 08, 2018 0.0970 0.0970 0.0970 0.0970 100 +0.01(+7.78%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 66,868 +0.00(+4.65%)
Mar 05, 2018 0.0860 0.0860 0.0860 0 -0.01(-11.43%)
Mar 02, 2018 0.0924 0.0971 0.0924 0.0971 1,110 +0.01(+7.89%)
Feb 28, 2018 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Feb 27, 2018 0.0900 0.0940 0.0900 0.0940 8,000 +0.00(+4.44%)
Feb 23, 2018 0.0900 0.0900 0.0900 60 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.32%)
Feb 14, 2018 0.0987 0.0987 0.0987 0 +0.01(+6.70%)
Feb 12, 2018 0.0925 0.0925 0.0925 0 -0.01(-7.50%)
Feb 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+4.28%)
Feb 07, 2018 0.1036 0.1036 0.0959 0.0959 5,600 +0.01(+5.50%)
Feb 06, 2018 0.0909 0.0909 0.0909 0.0909 23,500 -0.00(-2.26%)
Feb 05, 2018 0.0930 0.0930 0.0930 0.0930 100 -0.00(-2.72%)
Feb 02, 2018 0.0956 0.0956 0.0956 0.0956 250 -0.01(-11.48%)
Feb 01, 2018 0.1000 0.1081 0.1000 0.1080 5,125 +0.01(+8.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.20%)
Jan 29, 2018 0.1020 0.1020 0.1002 0.1002 8,600 -0.01(-11.80%)
Jan 26, 2018 0.1136 0.1136 0.1136 0.1136 200 -0.01(-5.33%)
Jan 18, 2018 0.1200 0.1200 0.1200 0 +0.01(+12.57%)
Jan 17, 2018 0.1066 0.1066 0.1066 0.1066 2,000 -0.01(-11.09%)
Jan 16, 2018 0.1199 0.1199 0.1199 0.1199 1,500 +0.00(+1.61%)
Jan 12, 2018 0.1180 0.1180 0.1180 0 +0.01(+7.47%)
Jan 11, 2018 0.1090 0.1098 0.1090 0.1098 7,000 +0.00(+1.01%)
Jan 10, 2018 0.1001 0.1087 0.1001 0.1087 12,750 -0.01(-7.09%)
Jan 08, 2018 0.1170 0.1170 0.1170 0 -0.00(-0.68%)
Jan 05, 2018 0.1200 0.1200 0.1178 0.1178 10,433 +0.00(+0.68%)
Jan 04, 2018 0.1170 0.1170 0.1170 0.1170 4,775 +0.00(+0.43%)
Jan 03, 2018 0.1051 0.1165 0.1051 0.1165 21,925 +0.00(+3.56%)
Jan 02, 2018 0.1125 0.1127 0.1125 0.1125 12,000 +0.02(+16.46%)
Dec 29, 2017 0.0966 0.0966 0.0966 0 -0.00(-4.36%)
Dec 28, 2017 0.1005 0.1010 0.1005 0.1010 10,000 +0.01(+12.22%)
Dec 21, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
Dec 20, 2017 0.0909 0.0909 0.0909 0.0909 729 -0.00(-1.20%)
Dec 19, 2017 0.0943 0.0943 0.0920 0.0920 10,400 +0.00(+2.22%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0946 0.0900 0.0900 15,726 -0.01(-8.26%)
Dec 13, 2017 0.0900 0.0981 0.0900 0.0981 2,306 -0.00(-0.91%)
Dec 12, 2017 0.0990 0.0990 0.0990 0.0990 1,000 +0.00(+4.65%)
Dec 11, 2017 0.0900 0.0946 0.0900 0.0946 10,000 +0.00(+5.11%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-9.55%)
Dec 07, 2017 0.0995 0.0995 0.0995 0.0995 5,000 +0.00(+0.00%)
Dec 05, 2017 0.0995 0.0995 0.0995 0 +0.01(+5.51%)
Nov 30, 2017 0.0943 0.0943 0.0943 0 +0.01(+6.92%)
Nov 29, 2017 0.0985 0.0985 0.0882 0.0882 245 -0.01(-7.06%)
Nov 28, 2017 0.0949 0.0949 0.0949 0.0949 1,000 -0.01(-12.05%)
Nov 27, 2017 0.0972 0.1079 0.0972 0.1079 4,825 -0.00(-0.09%)
Nov 24, 2017 0.1080 0.1080 0.1080 0.1080 1,200 +0.00(+0.00%)
Nov 17, 2017 0.1080 0.1080 0.1080 0 +0.01(+4.85%)
Nov 16, 2017 0.1078 0.1078 0.1030 0.1030 11,900 +0.00(+0.10%)
Nov 15, 2017 0.1029 0.1029 0.1029 0.1029 4,000 -0.00(-0.10%)
Nov 13, 2017 0.1030 0.1030 0.1030 0 -0.00(-4.19%)
Nov 10, 2017 0.0930 0.1120 0.0930 0.1075 16,600 -0.00(-4.36%)
Nov 09, 2017 0.1100 0.1124 0.1100 0.1124 15,000 +0.01(+11.40%)
Nov 08, 2017 0.1009 0.1009 0.1009 0.1009 26,830 -0.01(-5.88%)
Nov 06, 2017 0.1072 0.1072 0.1072 0 +0.01(+6.77%)
Nov 02, 2017 0.1004 0.1004 0.1004 0 -0.02(-16.33%)
Oct 24, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.27%)
Oct 20, 2017 0.1185 0.1185 0.1185 0 +0.00(+0.94%)
Oct 17, 2017 0.1174 0.1174 0.1174 0 -0.01(-6.08%)
Oct 16, 2017 0.1250 0.1250 0.1250 0.1250 6,800 -0.01(-4.14%)
Oct 12, 2017 0.1304 0.1304 0.1304 0 +0.01(+6.89%)
Oct 10, 2017 0.1220 0.1220 0.1220 0 +0.01(+8.93%)
Oct 09, 2017 0.1120 0.1120 0.1120 0.1120 500 -0.03(-21.13%)
Oct 02, 2017 0.1420 0.1420 0.1420 0 +0.01(+6.21%)
Sep 29, 2017 0.1337 0.1337 0.1337 0.1337 2,000 +0.01(+3.89%)
Sep 28, 2017 0.1177 0.1288 0.1177 0.1287 9,000 +0.01(+11.72%)
Sep 27, 2017 0.1120 0.1152 0.1120 0.1152 5,600 -0.02(-15.46%)
Sep 25, 2017 0.1363 0.1363 0.1363 0 -0.00(-2.81%)
Sep 22, 2017 0.1390 0.1402 0.1390 0.1402 2,700 +0.00(+0.00%)
Sep 20, 2017 0.1402 0.1402 0.1402 0 +0.00(+1.59%)
Sep 18, 2017 0.1380 0.1380 0.1380 0 +0.00(+0.95%)
Sep 15, 2017 0.1367 0.1367 0.1367 0.1367 1,000 +0.00(+0.29%)
Sep 14, 2017 0.1363 0.1363 0.1363 0.1363 200 +0.01(+4.85%)
Sep 13, 2017 0.1300 0.1300 0.1300 0.1300 1,503 -0.01(-7.74%)
Sep 08, 2017 0.1409 0.1409 0.1409 0 +0.01(+10.08%)
Sep 06, 2017 0.1280 0.1280 0.1280 0 -0.01(-7.25%)
Sep 05, 2017 0.1310 0.1380 0.1310 0.1380 5,000 +0.02(+20.10%)
Aug 31, 2017 0.1149 0.1149 0.1149 0 +0.00(+4.45%)
Aug 30, 2017 0.1100 0.1100 0.1100 0.1100 1,322 +0.00(+2.71%)
Aug 28, 2017 0.1071 0.1071 0.1071 0 +0.00(+3.88%)
Aug 25, 2017 0.1031 0.1031 0.1031 0.1031 2,666 +0.00(+2.38%)
Aug 23, 2017 0.1007 0.1007 0.1007 0 -0.01(-12.89%)
Aug 22, 2017 0.1156 0.1156 0.1156 0.1156 2,000 -0.00(-0.69%)
Aug 21, 2017 0.1120 0.1164 0.1093 0.1164 4,550 +0.01(+5.82%)
Aug 18, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+9.78%)
Aug 17, 2017 0.1002 0.1002 0.1002 0.1002 3,000 -0.01(-5.74%)
Aug 16, 2017 0.1063 0.1063 0.1063 0.1063 13,000 -0.00(-3.36%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Aug 10, 2017 0.1150 0.1150 0.1150 0 +0.00(+4.32%)
Aug 09, 2017 0.1102 0.1102 0.1102 0.1102 850 +0.02(+22.49%)
Aug 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-13.46%)
Jul 31, 2017 0.1040 0.1040 0.1040 0 -0.01(-9.64%)
Jul 28, 2017 0.1032 0.1151 0.1000 0.1151 87,100 +0.02(+16.26%)
Jul 25, 2017 0.0990 0.0990 0.0990 0 -0.00(-3.70%)
Jul 21, 2017 0.1028 0.1028 0.1028 0 +0.00(+1.08%)
Jul 19, 2017 0.1017 0.1017 0.1017 0 +0.00(+1.70%)
Jul 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2017 0.1000 0.1000 0.1000 0 +0.01(+13.25%)
Jul 07, 2017 0.0883 0.0883 0.0883 0.0883 500 -0.00(-1.34%)
Jul 03, 2017 0.0895 0.0895 0.0895 0.0895 11 +0.00(+0.00%)
Jun 30, 2017 0.0895 0.0895 0.0895 0 -0.01(-10.23%)
Jun 27, 2017 0.0997 0.0997 0.0997 11 +0.01(+16.61%)
Jun 26, 2017 0.0896 0.0940 0.0855 0.0855 5,500 -0.00(-0.12%)
Jun 19, 2017 0.0856 0.0856 0.0856 0 +0.00(+3.01%)
Jun 16, 2017 0.0856 0.0856 0.0819 0.0831 4,767 -0.01(-7.67%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+1.58%)
Jun 12, 2017 0.0886 0.0886 0.0886 0 +0.00(+5.73%)
Jun 08, 2017 0.0838 0.0838 0.0838 0 -0.00(-4.45%)
Jun 07, 2017 0.0842 0.0877 0.0842 0.0877 3,700 +0.00(+1.27%)
Jun 06, 2017 0.0866 0.0866 0.0866 0.0866 1,975 +0.00(+0.70%)
Jun 05, 2017 0.0860 0.0860 0.0860 0.0860 3,440 +0.00(+1.42%)
Jun 02, 2017 0.0900 0.0951 0.0828 0.0848 80,800 +0.00(+3.41%)
Jun 01, 2017 0.0820 0.0820 0.0820 0.0820 600 -0.00(-5.20%)
May 31, 2017 0.0865 0.0865 0.0865 0.0865 500 -0.00(-0.12%)
May 30, 2017 0.0866 0.0866 0.0866 0.0866 1,000 +0.00(+2.97%)
May 26, 2017 0.0841 0.0841 0.0841 0.0841 200 +0.00(+0.12%)
May 25, 2017 0.0840 0.0840 0.0840 0.0840 6,000 -0.01(-12.50%)
May 19, 2017 0.0960 0.0960 0.0960 0 +0.01(+15.25%)
May 16, 2017 0.0833 0.0833 0.0833 0 -0.01(-10.04%)
May 03, 2017 0.0926 0.0926 0.0926 0 -0.00(-2.53%)
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.