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 (%)
Jul 30, 2010 0.2850 0.2874 0.2715 0.2874 31,300 +0.01(+2.64%)
Jul 29, 2010 0.2855 0.2895 0.2800 0.2800 18,000 +0.01(+3.90%)
Jul 28, 2010 0.2695 0.2695 0.2695 0.2695 2,500 -0.00(-0.19%)
Jul 27, 2010 0.2805 0.2805 0.2690 0.2700 9,500 -0.02(-8.47%)
Jul 26, 2010 0.2910 0.2950 0.2910 0.2950 3,400 +0.02(+7.27%)
Jul 23, 2010 0.2859 0.2859 0.2750 0.2750 13,000 -0.01(-1.79%)
Jul 22, 2010 0.2684 0.2800 0.2684 0.2800 12,000 +0.01(+4.95%)
Jul 21, 2010 0.2838 0.2838 0.2668 0.2668 27,000 -0.02(-7.81%)
Jul 20, 2010 0.2894 0.2894 0.2894 0.2894 10,000 +0.02(+8.19%)
Jul 16, 2010 0.2675 0.2675 0.2675 0 -0.00(-0.48%)
Jul 15, 2010 0.2661 0.2701 0.2550 0.2688 16,500 -0.01(-2.61%)
Jul 14, 2010 0.2757 0.2766 0.2710 0.2760 31,000 -0.00(-0.18%)
Jul 13, 2010 0.2812 0.2812 0.2658 0.2765 16,000 -0.01(-4.49%)
Jul 12, 2010 0.2899 0.2899 0.2845 0.2895 21,500 +0.01(+3.25%)
Jul 09, 2010 0.2720 0.2804 0.2720 0.2804 23,000 +0.01(+2.79%)
Jul 08, 2010 0.2680 0.2728 0.2680 0.2728 26,000 +0.01(+4.92%)
Jul 06, 2010 0.2600 0.2600 0.2600 0 -0.01(-4.76%)
Jul 02, 2010 0.2730 0.2730 0.2730 0.2730 2,000 +0.00(+0.18%)
Jun 30, 2010 0.2725 0.2725 0.2725 0 -0.00(-0.73%)
Jun 29, 2010 0.2707 0.2745 0.2607 0.2745 55,255 -0.05(-15.28%)
Jun 25, 2010 0.3135 0.3240 0.3135 0.3240 23,999 +0.03(+10.92%)
Jun 24, 2010 0.3022 0.3022 0.2921 0.2921 4,000 +0.01(+3.29%)
Jun 23, 2010 0.2974 0.2977 0.2828 0.2828 53,702 -0.02(-6.67%)
Jun 22, 2010 0.3090 0.3090 0.2942 0.3030 5,500 +0.00(+1.54%)
Jun 21, 2010 0.3104 0.3104 0.2982 0.2984 23,000 +0.01(+1.98%)
Jun 18, 2010 0.2926 0.2926 0.2926 0.2926 2,000 -0.02(-5.89%)
Jun 17, 2010 0.3013 0.3109 0.2915 0.3109 67,566 -0.01(-3.36%)
Jun 15, 2010 0.3217 0.3217 0.3217 0 +0.00(+0.69%)
Jun 14, 2010 0.3195 0.3195 0.3195 0.3195 4,485 +0.01(+2.08%)
Jun 11, 2010 0.3065 0.3130 0.3065 0.3130 55,000 +0.00(+0.81%)
Jun 10, 2010 0.3297 0.3350 0.3054 0.3105 39,800 -0.01(-1.86%)
Jun 09, 2010 0.3275 0.3275 0.3060 0.3164 31,010 +0.03(+10.94%)
Jun 08, 2010 0.2700 0.2852 0.2700 0.2852 7,000 +0.01(+2.22%)
Jun 07, 2010 0.2607 0.2790 0.2607 0.2790 33,960 +0.01(+3.83%)
Jun 04, 2010 0.2770 0.2900 0.2687 0.2687 33,500 -0.01(-5.15%)
Jun 03, 2010 0.2930 0.2930 0.2772 0.2833 44,500 -0.01(-2.55%)
Jun 02, 2010 0.2910 0.2910 0.2793 0.2907 66,500 -0.01(-3.10%)
Jun 01, 2010 0.2985 0.3108 0.2985 0.3000 58,000 +0.02(+5.30%)
May 28, 2010 0.2849 0.2849 0.2849 0.2849 2,000 +0.00(+0.07%)
May 27, 2010 0.2740 0.2900 0.2650 0.2847 220,900 +0.06(+24.05%)
May 25, 2010 0.2295 0.2295 0.2295 0 -0.03(-10.00%)
May 21, 2010 0.2550 0.2550 0.2550 0 +0.01(+2.70%)
May 20, 2010 0.2475 0.2532 0.2475 0.2483 43,499 -0.03(-11.79%)
May 19, 2010 0.3070 0.3070 0.2760 0.2815 45,747 -0.05(-15.87%)
May 18, 2010 0.3349 0.3349 0.3346 0.3346 2,250 +0.03(+8.57%)
May 17, 2010 0.3535 0.3535 0.3082 0.3082 209,000 -0.04(-10.25%)
May 14, 2010 0.3505 0.3505 0.3429 0.3434 5,500 -0.01(-4.05%)
May 13, 2010 0.3487 0.3680 0.3437 0.3579 30,532 +0.01(+2.76%)
May 12, 2010 0.3489 0.3685 0.3483 0.3483 48,000 +0.00(+0.23%)
May 11, 2010 0.3437 0.3495 0.3437 0.3475 61,000 +0.02(+6.27%)
May 10, 2010 0.3120 0.3270 0.3120 0.3270 12,250 +0.03(+10.25%)
May 07, 2010 0.3118 0.3118 0.2895 0.2966 65,425 -0.02(-6.73%)
May 06, 2010 0.3480 0.3630 0.2941 0.3180 71,241 -0.01(-3.49%)
May 05, 2010 0.3060 0.3560 0.3060 0.3295 58,965 +0.01(+2.39%)
May 04, 2010 0.3479 0.3479 0.3170 0.3218 106,580 -0.03(-8.32%)
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.