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

Copper Fox Metals Inc (OP: CPFXF )

0.2165 -0.0135 (-5.87%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 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 (%)
Dec 31, 2014 0.1256 0.1256 0.1256 0 +0.01(+8.74%)
Dec 30, 2014 0.1311 0.1311 0.1155 0.1155 53,125 -0.01(-6.10%)
Dec 29, 2014 0.1230 0.1230 0.1230 0.1230 53,000 -0.01(-8.07%)
Dec 26, 2014 0.1210 0.1338 0.1210 0.1338 8,000 +0.02(+17.47%)
Dec 24, 2014 0.1139 0.1139 0.1139 0 -0.00(-3.72%)
Dec 23, 2014 0.1180 0.1227 0.1180 0.1183 11,500 +0.01(+9.54%)
Dec 22, 2014 0.1080 0.1080 0.1080 0.1080 6,000 -0.01(-5.10%)
Dec 19, 2014 0.1024 0.1138 0.1024 0.1138 13,640 +0.00(+4.40%)
Dec 17, 2014 0.1090 0.1090 0.1090 0 +0.01(+12.84%)
Dec 16, 2014 0.1020 0.1020 0.0923 0.0966 102,400 +0.00(+3.87%)
Dec 12, 2014 0.0930 0.0930 0.0930 0 -0.00(-4.81%)
Dec 11, 2014 0.0977 0.0977 0.0977 0.0977 5,000 -0.00(-0.31%)
Dec 10, 2014 0.1023 0.1050 0.0980 0.0980 17,500 -0.00(-4.67%)
Dec 09, 2014 0.1028 0.1028 0.1028 0.1028 1,500 +0.01(+8.21%)
Dec 08, 2014 0.0950 0.1100 0.0950 0.0950 45,200 -0.02(-20.17%)
Dec 05, 2014 0.1181 0.1190 0.1181 0.1190 11,300 -0.01(-7.75%)
Dec 01, 2014 0.1290 0.1290 0.1290 0 +0.00(+2.30%)
Nov 28, 2014 0.1261 0.1261 0.1261 0.1261 500 -0.01(-6.59%)
Nov 21, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Nov 19, 2014 0.1340 0.1340 0.1340 0 +0.01(+7.72%)
Nov 17, 2014 0.1244 0.1244 0.1244 0 -0.01(-4.31%)
Nov 14, 2014 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Nov 13, 2014 0.1240 0.1280 0.1240 0.1280 2,000 -0.00(-3.40%)
Nov 12, 2014 0.1250 0.1325 0.1240 0.1325 3,000 +0.00(+2.08%)
Nov 11, 2014 0.1180 0.1373 0.1180 0.1298 2,150 -0.01(-7.29%)
Nov 10, 2014 0.1400 0.1400 0.1400 0.1400 36,451 -0.01(-6.67%)
Nov 06, 2014 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Nov 05, 2014 0.1450 0.1450 0.1430 0.1430 2,600 +0.00(+2.14%)
Nov 04, 2014 0.1400 0.1410 0.1400 0.1400 92,749 +0.00(+0.00%)
Nov 03, 2014 0.1400 0.1400 0.1400 0.1400 36,000 -0.01(-4.11%)
Oct 31, 2014 0.1410 0.1460 0.1410 0.1460 12,620 -0.01(-5.81%)
Oct 30, 2014 0.1500 0.1550 0.1424 0.1550 29,050 +0.00(+1.31%)
Oct 29, 2014 0.1530 0.1530 0.1530 0.1530 3,200 +0.00(+2.00%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 200 -0.00(-2.15%)
Oct 27, 2014 0.1533 0.1533 0.1533 0.1533 8,930 -0.02(-12.40%)
Oct 24, 2014 0.1750 0.1750 0.1750 0.1750 2,200 -0.00(-1.52%)
Oct 22, 2014 0.1777 0.1777 0.1777 0.1777 5,800 -0.01(-5.93%)
Oct 21, 2014 0.1820 0.1889 0.1800 0.1889 20,000 +0.01(+3.22%)
Oct 20, 2014 0.1830 0.1830 0.1830 0.1830 140 -0.02(-10.73%)
Oct 17, 2014 0.2063 0.2108 0.1860 0.2050 57,800 -0.00(-0.97%)
Oct 16, 2014 0.1600 0.2070 0.1600 0.2070 63,100 +0.05(+29.21%)
Oct 15, 2014 0.1557 0.1602 0.1512 0.1602 30,000 +0.02(+17.79%)
Oct 14, 2014 0.1500 0.1500 0.1360 0.1360 5,200 -0.00(-2.16%)
Oct 13, 2014 0.1390 0.1390 0.1390 0.1390 1,472 -0.01(-8.73%)
Oct 10, 2014 0.1500 0.1523 0.1500 0.1523 32,500 -0.01(-5.99%)
Oct 08, 2014 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Oct 07, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 03, 2014 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
Oct 02, 2014 0.1670 0.1710 0.1670 0.1710 12,500 +0.01(+4.91%)
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.