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 -0.0012 (-0.59%)
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 (%)
Sep 30, 2021 0.1955 0.1980 0.1838 0.1955 22,490 +0.00(+2.36%)
Sep 29, 2021 0.1844 0.1955 0.1810 0.1910 78,613 +0.01(+3.24%)
Sep 28, 2021 0.1860 0.1868 0.1830 0.1850 22,723 -0.00(-1.07%)
Sep 27, 2021 0.1891 0.1905 0.1782 0.1870 43,844 +0.01(+3.20%)
Sep 24, 2021 0.2262 0.2262 0.1812 0.1812 215,891 -0.05(-21.49%)
Sep 23, 2021 0.2288 0.2308 0.2200 0.2308 18,580 +0.00(+0.26%)
Sep 22, 2021 0.2250 0.2302 0.2250 0.2302 22,501 +0.01(+2.31%)
Sep 21, 2021 0.2460 0.2460 0.2111 0.2250 224,767 -0.02(-7.90%)
Sep 20, 2021 0.2449 0.2676 0.2443 0.2443 41,370 -0.01(-2.28%)
Sep 17, 2021 0.2400 0.2500 0.2400 0.2500 600 -0.01(-3.59%)
Sep 16, 2021 0.3011 0.3039 0.2577 0.2593 32,140 -0.03(-9.46%)
Sep 15, 2021 0.2952 0.2980 0.2864 0.2864 16,690 -0.00(-0.90%)
Sep 14, 2021 0.2845 0.2900 0.2751 0.2890 13,700 -0.01(-4.49%)
Sep 13, 2021 0.3082 0.3260 0.2768 0.3026 11,034 +0.00(+0.90%)
Sep 10, 2021 0.2999 0.2999 0.2999 0.2999 500 +0.00(+0.00%)
Sep 09, 2021 0.2760 0.3069 0.2760 0.2999 12,990 +0.01(+2.85%)
Sep 08, 2021 0.2894 0.3011 0.2894 0.2916 13,100 +0.00(+1.53%)
Sep 07, 2021 0.2900 0.2978 0.2872 0.2872 162,826 +0.01(+3.87%)
Sep 03, 2021 0.2765 0.2765 0.2763 0.2765 2,000 +0.01(+5.37%)
Sep 02, 2021 0.2440 0.2681 0.2440 0.2624 7,655 -0.00(-1.72%)
Sep 01, 2021 0.2646 0.2787 0.2646 0.2670 14,663 -0.00(-1.11%)
Aug 31, 2021 0.2734 0.2748 0.2615 0.2700 1,500 +0.00(+0.00%)
Aug 30, 2021 0.2801 0.2801 0.2662 0.2700 7,818 -0.01(-3.57%)
Aug 27, 2021 0.2691 0.2800 0.2645 0.2800 62,156 +0.00(+0.00%)
Aug 26, 2021 0.2925 0.2925 0.2773 0.2800 12,009 +0.00(+1.05%)
Aug 25, 2021 0.2737 0.2771 0.2673 0.2771 13,440 +0.01(+3.67%)
Aug 24, 2021 0.2798 0.2798 0.2637 0.2673 59,360 -0.01(-4.54%)
Aug 23, 2021 0.2650 0.2800 0.2650 0.2800 1,100 +0.00(+1.49%)
Aug 20, 2021 0.2788 0.3100 0.2759 0.2759 11,976 +0.02(+6.12%)
Aug 19, 2021 0.2706 0.2850 0.2551 0.2600 38,851 -0.03(-10.65%)
Aug 18, 2021 0.2910 0.3188 0.2910 0.2910 4,680 -0.01(-3.00%)
Aug 17, 2021 0.3314 0.3314 0.2961 0.3000 110,447 -0.02(-5.99%)
Aug 16, 2021 0.3248 0.3248 0.3157 0.3191 4,540 -0.00(-0.90%)
Aug 13, 2021 0.3220 0.3220 0.3185 0.3220 54,300 -0.02(-5.13%)
Aug 12, 2021 0.3350 0.3400 0.3000 0.3394 32,500 +0.01(+2.91%)
Aug 10, 2021 0.3298 0.3298 0.3298 50 +0.00(+0.55%)
Aug 09, 2021 0.3393 0.3393 0.3113 0.3280 19,690 -0.01(-3.36%)
Aug 06, 2021 0.3334 0.3445 0.3315 0.3394 20,540 +0.02(+5.37%)
Aug 05, 2021 0.3437 0.3451 0.3221 0.3221 62,590 +0.00(+1.16%)
Aug 04, 2021 0.2990 0.3184 0.2980 0.3184 26,505 -0.01(-2.39%)
Aug 03, 2021 0.3400 0.3544 0.3262 0.3262 127,598 -0.00(-1.15%)
Aug 02, 2021 0.3400 0.3400 0.3138 0.3300 56,340 -0.02(-5.17%)
Jul 30, 2021 0.3518 0.3588 0.3330 0.3480 41,605 +0.00(+1.07%)
Jul 29, 2021 0.3370 0.3550 0.3282 0.3443 36,729 +0.03(+9.37%)
Jul 28, 2021 0.3265 0.3299 0.3148 0.3148 71,500 -0.01(-1.62%)
Jul 27, 2021 0.3053 0.3200 0.3053 0.3200 11,560 +0.01(+3.19%)
Jul 26, 2021 0.3221 0.3221 0.3101 0.3101 15,305 -0.00(-1.56%)
Jul 23, 2021 0.2980 0.3170 0.2980 0.3150 26,380 -0.00(-0.97%)
Jul 22, 2021 0.3123 0.3182 0.3123 0.3181 13,000 +0.00(+1.24%)
Jul 21, 2021 0.3116 0.3204 0.3051 0.3142 45,790 +0.00(+0.77%)
Jul 20, 2021 0.2780 0.3118 0.2780 0.3118 28,200 +0.01(+3.93%)
Jul 19, 2021 0.3000 0.3177 0.3000 0.3000 14,661 -0.02(-5.15%)
Jul 16, 2021 0.3100 0.3163 0.3093 0.3163 4,200 -0.00(-0.85%)
Jul 15, 2021 0.3141 0.3212 0.3126 0.3190 33,426 -0.01(-2.15%)
Jul 14, 2021 0.3253 0.3567 0.3240 0.3260 16,265 -0.02(-5.18%)
Jul 13, 2021 0.3604 0.3604 0.3081 0.3438 47,801 +0.00(+0.38%)
Jul 12, 2021 0.3660 0.3660 0.3330 0.3425 40,304 -0.00(-0.72%)
Jul 09, 2021 0.3150 0.3620 0.3150 0.3450 41,309 +0.00(+1.41%)
Jul 08, 2021 0.3396 0.3402 0.3304 0.3402 17,611 -0.01(-2.33%)
Jul 07, 2021 0.3600 0.3600 0.3359 0.3483 7,991 -0.00(-0.49%)
Jul 06, 2021 0.3695 0.3755 0.3500 0.3500 75,003 +0.01(+1.63%)
Jul 02, 2021 0.3500 0.3500 0.3390 0.3444 43,853 +0.00(+0.70%)
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.