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

Copper Fox Metals Inc (OP: CPFXF )

0.1500 -0.0006 (-0.40%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 8, 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, 2014 0.2171 0.2171 0.2171 0.2171 5,000 +0.00(+0.05%)
Apr 29, 2014 0.2171 0.2171 0.2170 0.2170 35,000 +0.00(+0.46%)
Apr 28, 2014 0.2080 0.2280 0.2070 0.2160 206,164 -0.00(-1.77%)
Apr 25, 2014 0.2154 0.2270 0.2154 0.2199 54,000 +0.01(+5.77%)
Apr 23, 2014 0.2079 0.2079 0.2079 0.2079 0 -0.01(-5.07%)
Apr 22, 2014 0.2200 0.2200 0.2190 0.2190 10,000 +0.01(+6.31%)
Apr 21, 2014 0.2100 0.2100 0.2000 0.2060 80,000 -0.01(-3.74%)
Apr 17, 2014 0.2140 0.2140 0.2140 0 +0.01(+3.48%)
Apr 15, 2014 0.2068 0.2068 0.2068 0 -0.00(-1.52%)
Apr 14, 2014 0.2261 0.2261 0.2090 0.2100 16,905 -0.01(-6.25%)
Apr 09, 2014 0.2240 0.2240 0.2240 0.2240 0 -0.01(-4.27%)
Apr 08, 2014 0.2236 0.2340 0.2236 0.2340 7,000 -0.01(-2.50%)
Apr 03, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 02, 2014 0.2500 0.2500 0.2500 0.2500 3,432 +0.00(+0.40%)
Apr 01, 2014 0.2480 0.2490 0.2480 0.2490 2,000 -0.02(-7.09%)
Mar 28, 2014 0.2680 0.2680 0.2680 0.2680 0 -0.01(-3.07%)
Mar 27, 2014 0.2100 0.2765 0.2100 0.2765 54,745 +0.08(+41.07%)
Mar 26, 2014 0.2034 0.2034 0.1960 0.1960 128,500 -0.01(-6.67%)
Mar 25, 2014 0.2200 0.2235 0.2100 0.2100 153,000 -0.01(-5.41%)
Mar 24, 2014 0.2343 0.2370 0.2170 0.2220 55,010 -0.01(-3.90%)
Mar 21, 2014 0.2342 0.2342 0.2310 0.2310 0 -0.02(-6.74%)
Mar 20, 2014 0.2480 0.2480 0.2450 0.2477 1,301 +0.01(+2.23%)
Mar 19, 2014 0.2484 0.2600 0.2423 0.2423 9,410 -0.01(-5.31%)
Mar 18, 2014 0.2559 0.2559 0.2559 0.2559 4,000 -0.00(-0.43%)
Mar 17, 2014 0.2470 0.2570 0.2470 0.2570 2,000 +0.01(+4.47%)
Mar 14, 2014 0.2731 0.2731 0.2400 0.2460 0 -0.02(-6.85%)
Mar 13, 2014 0.2641 0.2641 0.2641 0.2641 3,333 -0.00(-1.16%)
Mar 12, 2014 0.2717 0.2717 0.2672 0.2672 6,300 -0.00(-1.04%)
Mar 11, 2014 0.2700 0.2700 0.2700 0.2700 26,000 +0.00(+0.00%)
Mar 10, 2014 0.2700 0.2700 0.2700 0.2700 2,450 -0.01(-3.40%)
Mar 07, 2014 0.2850 0.2850 0.2795 0.2795 0 -0.00(-0.29%)
Mar 06, 2014 0.2790 0.2840 0.2753 0.2803 54,100 +0.01(+2.41%)
Mar 05, 2014 0.2737 0.2737 0.2737 0.2737 3,500 -0.02(-5.82%)
Mar 04, 2014 0.2816 0.2906 0.2753 0.2906 6,900 -0.01(-2.15%)
Feb 27, 2014 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Feb 26, 2014 0.2980 0.2980 0.2980 0.2980 10,375 +0.01(+4.16%)
Feb 25, 2014 0.2990 0.2990 0.2725 0.2861 64,200 -0.01(-4.63%)
Feb 20, 2014 0.3000 0.3000 0.3000 0 -0.01(-1.80%)
Feb 19, 2014 0.2940 0.3055 0.2940 0.3055 6,000 -0.00(-0.84%)
Feb 18, 2014 0.3081 0.3081 0.3081 0.3081 100 +0.01(+1.65%)
Feb 14, 2014 0.3031 0.3031 0.3031 0 +0.01(+2.57%)
Feb 13, 2014 0.3000 0.3000 0.2955 0.2955 31,600 -0.04(-12.05%)
Feb 12, 2014 0.3400 0.3400 0.3350 0.3360 11,400 -0.00(-0.74%)
Feb 11, 2014 0.3385 0.3385 0.3385 0.3385 1,000 +0.02(+5.78%)
Feb 10, 2014 0.2889 0.3215 0.2889 0.3200 105,373 +0.02(+7.67%)
Feb 07, 2014 0.2952 0.2972 0.2952 0.2972 0 +0.03(+10.07%)
Feb 06, 2014 0.2810 0.2850 0.2690 0.2700 53,000 -0.01(-2.81%)
Feb 05, 2014 0.2696 0.2779 0.2696 0.2778 62,300 -0.01(-2.01%)
Feb 04, 2014 0.2835 0.2835 0.2835 0.2835 5,000 -0.01(-1.84%)
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.