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

Copper Fox Metals Inc (OP: CPFXF )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2012 0.8490 0.8584 0.8100 0.8410 116,050 +0.03(+3.83%)
Dec 28, 2012 0.8090 0.8100 0.8090 0.8100 28,000 -0.05(-6.14%)
Dec 27, 2012 0.8720 0.8820 0.8000 0.8630 68,800 -0.01(-1.15%)
Dec 24, 2012 0.8730 0.8730 0.8730 0 -0.22(-19.76%)
Dec 21, 2012 1.088 1.088 1.088 1.088 2,500 +0.03(+2.85%)
Dec 20, 2012 1.082 1.082 1.058 1.058 15,000 -0.06(-5.04%)
Dec 19, 2012 1.115 1.115 1.114 1.114 14,500 +0.01(+1.20%)
Dec 18, 2012 1.056 1.101 1.046 1.101 19,100 -0.00(-0.11%)
Dec 17, 2012 1.067 1.102 1.067 1.102 2,700 +0.04(+3.38%)
Dec 14, 2012 1.045 1.066 1.045 1.066 7,600 +0.02(+1.91%)
Dec 13, 2012 1.048 1.048 1.046 1.046 3,000 +0.01(+0.87%)
Dec 12, 2012 1.046 1.046 1.037 1.037 6,850 +0.06(+5.92%)
Dec 11, 2012 0.9790 0.9790 0.9790 0.9790 1,000 -0.08(-7.12%)
Dec 10, 2012 1.043 1.054 1.020 1.054 13,600 +0.03(+2.73%)
Dec 07, 2012 1.022 1.026 1.012 1.026 19,700 -0.03(-3.21%)
Dec 06, 2012 1.081 1.081 1.060 1.060 6,000 +0.02(+1.70%)
Dec 05, 2012 1.068 1.068 1.042 1.042 5,200 -0.01(-0.98%)
Dec 04, 2012 1.042 1.079 1.042 1.053 8,300 -0.01(-0.51%)
Nov 29, 2012 1.058 1.058 1.058 1.058 0 -0.04(-4.07%)
Nov 28, 2012 1.085 1.103 1.075 1.103 3,400 -0.03(-2.57%)
Nov 27, 2012 1.132 1.132 1.132 1.132 1,600 +0.04(+4.04%)
Nov 26, 2012 1.088 1.088 1.088 1.088 1,000 +0.06(+6.25%)
Nov 21, 2012 1.024 1.024 1.024 0 -0.04(-3.76%)
Nov 19, 2012 1.064 1.064 1.064 0 +0.00(+0.38%)
Nov 16, 2012 1.033 1.060 1.033 1.060 4,700 +0.02(+2.02%)
Nov 15, 2012 1.037 1.039 1.018 1.039 12,000 +0.01(+1.17%)
Nov 14, 2012 1.059 1.059 1.027 1.027 5,000 -0.02(-1.49%)
Nov 13, 2012 1.042 1.042 1.042 1.042 1,200 -0.04(-3.65%)
Nov 12, 2012 1.045 1.082 1.041 1.082 7,300 +0.00(+0.28%)
Nov 09, 2012 1.079 1.079 1.079 1.079 1,000 +0.02(+2.37%)
Nov 08, 2012 1.054 1.054 1.054 1.054 2,000 +0.01(+0.86%)
Nov 07, 2012 1.026 1.048 1.026 1.045 34,000 -0.03(-3.15%)
Nov 06, 2012 1.100 1.100 1.054 1.079 25,700 +0.00(+0.47%)
Nov 05, 2012 1.094 1.104 1.064 1.074 7,800 -0.00(-0.46%)
Nov 02, 2012 1.079 1.079 1.079 1.079 5,500 +0.02(+1.98%)
Nov 01, 2012 1.064 1.064 1.058 1.058 3,300 +0.02(+2.32%)
Oct 31, 2012 1.065 1.065 1.033 1.034 50,700 -0.01(-0.86%)
Oct 26, 2012 1.043 1.043 1.043 0 -0.01(-1.32%)
Oct 25, 2012 1.089 1.089 1.036 1.057 132,000 -0.02(-1.77%)
Oct 24, 2012 1.100 1.100 1.067 1.076 101,200 -0.00(-0.28%)
Oct 23, 2012 1.079 1.079 1.079 1.079 2,000 -0.02(-1.73%)
Oct 19, 2012 1.098 1.098 1.098 1.098 15,000 +0.01(+1.10%)
Oct 18, 2012 1.112 1.130 1.086 1.086 26,700 -0.08(-6.86%)
Oct 17, 2012 1.139 1.166 1.139 1.166 32,800 +0.01(+0.78%)
Oct 16, 2012 1.157 1.157 1.157 1.157 5,000 -0.02(-1.53%)
Oct 15, 2012 1.166 1.175 1.165 1.175 10,000 -0.04(-3.69%)
Oct 12, 2012 1.210 1.220 1.210 1.220 11,700 -0.01(-1.01%)
Oct 11, 2012 1.209 1.232 1.207 1.232 8,600 -0.01(-0.93%)
Oct 10, 2012 1.210 1.244 1.210 1.244 5,750 -0.01(-0.76%)
Oct 09, 2012 1.230 1.255 1.230 1.254 13,800 -0.00(-0.20%)
Oct 06, 2012 1.256 1.256 1.256 0 +0.00(+0.00%)
Oct 05, 2012 1.234 1.256 1.234 1.256 5,400 +0.05(+4.15%)
Oct 03, 2012 1.206 1.206 1.206 0 -0.02(-1.31%)
Oct 02, 2012 1.250 1.252 1.222 1.222 3,300 -0.04(-2.86%)
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.