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 UNCHANGED
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 (%)
Jun 30, 2008 0.4000 0.4400 0.4000 0.4000 62,250 -0.01(-2.51%)
Jun 27, 2008 0.4103 0.4103 0.4100 0.4103 10,000 +0.00(+0.56%)
Jun 26, 2008 0.4080 0.4100 0.3811 0.4080 53,500 -0.00(-0.46%)
Jun 25, 2008 0.4099 0.4099 0.4060 0.4099 12,000 +0.00(+1.13%)
Jun 24, 2008 0.4053 0.4103 0.3815 0.4053 50,000 -0.00(-0.17%)
Jun 23, 2008 0.4000 0.4100 0.3690 0.4060 37,490 +0.01(+1.50%)
Jun 20, 2008 0.4000 0.4319 0.3924 0.4000 70,999 -0.01(-2.18%)
Jun 19, 2008 0.4089 0.4295 0.3892 0.4089 11,700 +0.01(+3.39%)
Jun 18, 2008 0.3955 0.4271 0.3955 0.3955 46,400 -0.02(-5.83%)
Jun 17, 2008 0.4200 0.4200 0.3900 0.4200 19,300 +0.02(+5.00%)
Jun 16, 2008 0.4000 0.4115 0.3850 0.4000 15,000 +0.03(+9.14%)
Jun 13, 2008 0.3665 0.4190 0.3665 0.3665 58,000 -0.07(-15.46%)
Jun 12, 2008 0.4335 0.4335 0.4335 0.4335 2,000 -0.02(-3.97%)
Jun 11, 2008 0.4514 0.4514 0.4130 0.4514 25,000 +0.01(+1.90%)
Jun 10, 2008 0.4430 0.4430 0.4119 0.4430 33,500 -0.01(-1.49%)
Jun 09, 2008 0.4497 0.4497 0.4497 0.4497 1,000 -0.02(-4.62%)
Jun 06, 2008 0.4715 0.4762 0.4368 0.4715 102,400 +0.04(+8.52%)
Jun 05, 2008 0.4345 0.4345 0.4040 0.4345 10,900 +0.01(+2.57%)
Jun 04, 2008 0.4236 0.4395 0.4236 0.4236 12,000 -0.02(-4.49%)
Jun 03, 2008 0.4435 0.4779 0.4420 0.4435 31,725 -0.00(-0.78%)
Jun 02, 2008 0.4470 0.4635 0.4470 0.4470 36,000 +0.02(+3.95%)
May 30, 2008 0.4520 0.4783 0.4300 0.4300 71,200 -0.02(-4.87%)
May 29, 2008 0.4520 0.5027 0.4335 0.4520 5,950 -0.01(-2.06%)
May 28, 2008 0.4615 0.4615 0.4615 0.4615 2,000 -0.01(-3.15%)
May 27, 2008 0.4805 0.4780 0.4765 0.4765 6,000 -0.00(-0.83%)
May 26, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.00(+0.00%)
May 23, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.05(+11.41%)
May 22, 2008 0.4313 0.4715 0.4313 0.4313 5,325 -0.04(-8.23%)
May 21, 2008 0.4700 0.4700 0.4700 0.4700 50,000 -0.03(-6.00%)
May 20, 2008 0.5000 0.5000 0.4782 0.5000 73,600 +0.01(+2.25%)
May 19, 2008 0.4890 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 16, 2008 0.4890 0.4895 0.4760 0.4890 8,000 +0.00(+0.87%)
May 15, 2008 0.4848 0.4848 0.4848 0.4848 1,000 -0.01(-1.76%)
May 14, 2008 0.4935 0.4945 0.4660 0.4935 9,000 +0.06(+13.84%)
May 13, 2008 0.4335 0.4785 0.4335 0.4335 53,700 -0.03(-6.37%)
May 12, 2008 0.4630 0.4683 0.4565 0.4630 6,000 -0.03(-6.09%)
May 09, 2008 0.5240 0.4995 0.4595 0.4930 7,600 -0.03(-5.92%)
May 08, 2008 0.5240 0.5588 0.4869 0.5240 26,773 -0.03(-6.19%)
May 07, 2008 0.5586 0.5586 0.5137 0.5586 21,825 +0.02(+2.78%)
May 06, 2008 0.5435 0.5537 0.5165 0.5435 53,800 +0.01(+1.14%)
May 05, 2008 0.5374 0.5374 0.4760 0.5374 16,500 +0.08(+17.34%)
May 02, 2008 0.4368 0.4580 0.4580 0.4580 1,000 +0.02(+4.85%)
May 01, 2008 0.4368 0.4490 0.4335 0.4368 26,600 -0.01(-1.62%)
Apr 30, 2008 0.4440 0.4668 0.4440 0.4440 56,820 -0.03(-5.35%)
Apr 29, 2008 0.4691 0.4984 0.4575 0.4691 36,490 +0.01(+1.98%)
Apr 28, 2008 0.4600 0.4781 0.4480 0.4600 64,169 +0.00(+0.00%)
Apr 25, 2008 0.4155 0.4650 0.4242 0.4600 39,500 +0.04(+10.71%)
Apr 24, 2008 0.4155 0.4195 0.4155 0.4155 22,500 +0.00(+0.70%)
Apr 23, 2008 0.4126 0.4270 0.4126 0.4126 8,000 -0.02(-4.47%)
Apr 22, 2008 0.4319 0.4319 0.4315 0.4319 6,000 +0.00(+0.44%)
Apr 21, 2008 0.4300 0.4500 0.4182 0.4300 53,833 +0.00(+0.12%)
Apr 18, 2008 0.4295 0.4360 0.4295 0.4295 25,000 +0.00(+0.00%)
Apr 17, 2008 0.4295 0.4350 0.4200 0.4295 51,600 -0.00(-1.13%)
Apr 16, 2008 0.4344 0.4345 0.4315 0.4344 123,000 -0.00(-0.14%)
Apr 15, 2008 0.4350 0.4350 0.4100 0.4350 64,400 +0.00(+0.83%)
Apr 14, 2008 0.4410 0.4390 0.4263 0.4314 14,000 -0.01(-2.18%)
Apr 11, 2008 0.4400 0.4410 0.4352 0.4410 18,200 +0.00(+0.23%)
Apr 10, 2008 0.4400 0.4525 0.4300 0.4400 17,000 -0.01(-1.48%)
Apr 09, 2008 0.4466 0.4568 0.4335 0.4466 72,000 -0.02(-3.33%)
Apr 08, 2008 0.4769 0.4765 0.4370 0.4620 142,587 -0.01(-3.12%)
Apr 07, 2008 0.4769 0.5122 0.4590 0.4769 61,050 +0.04(+10.16%)
Apr 04, 2008 0.4329 0.4600 0.4329 0.4329 42,600 -0.02(-4.12%)
Apr 03, 2008 0.4515 0.4515 0.4262 0.4515 51,000 +0.00(+0.87%)
Apr 02, 2008 0.4325 0.4476 0.4095 0.4476 61,100 +0.02(+3.49%)
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.