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 (%)
Sep 27, 2013 0.5483 0.5487 0.5483 0.5487 10,000 -0.03(-4.90%)
Sep 25, 2013 0.5770 0.5770 0.5770 0 +0.05(+9.01%)
Sep 24, 2013 0.5290 0.5293 0.5200 0.5293 15,000 +0.02(+3.22%)
Sep 23, 2013 0.5180 0.5180 0.5128 0.5128 5,500 -0.06(-10.51%)
Sep 20, 2013 0.5730 0.5730 0.5730 0.5730 2,500 -0.02(-2.93%)
Sep 19, 2013 0.5903 0.5903 0.5903 0.5903 5,000 -0.00(-0.14%)
Sep 18, 2013 0.5911 0.5911 0.5911 0.5911 5,000 +0.03(+4.43%)
Sep 17, 2013 0.5660 0.5660 0.5660 0.5660 3,000 -0.03(-5.03%)
Sep 12, 2013 0.5960 0.5960 0.5960 0.5960 0 +0.03(+5.49%)
Sep 10, 2013 0.5650 0.5650 0.5650 0 -0.02(-3.53%)
Sep 09, 2013 0.5857 0.5857 0.5857 0.5857 1,500 -0.03(-4.11%)
Sep 06, 2013 0.5910 0.6108 0.5910 0.6108 5,190 +0.02(+2.60%)
Sep 05, 2013 0.6055 0.6055 0.5953 0.5953 21,150 -0.02(-3.17%)
Sep 04, 2013 0.6152 0.6152 0.6148 0.6148 5,000 +0.00(+0.29%)
Sep 03, 2013 0.6493 0.6493 0.6130 0.6130 16,285 -0.01(-1.45%)
Aug 30, 2013 0.6220 0.6220 0.6220 0.6220 3,500 +0.02(+3.32%)
Aug 29, 2013 0.6319 0.6330 0.6020 0.6020 9,000 -0.02(-3.71%)
Aug 28, 2013 0.6252 0.6252 0.6252 0.6252 5,000 +0.03(+5.08%)
Aug 27, 2013 0.6236 0.6236 0.5940 0.5950 14,100 -0.02(-3.06%)
Aug 26, 2013 0.6042 0.6138 0.6042 0.6138 15,000 -0.03(-4.09%)
Aug 22, 2013 0.6400 0.6400 0.6400 0 -0.02(-2.32%)
Aug 21, 2013 0.6360 0.6552 0.6360 0.6552 15,500 -0.01(-2.21%)
Aug 20, 2013 0.6700 0.6700 0.6700 0.6700 490 -0.02(-3.18%)
Aug 19, 2013 0.6800 0.6920 0.6533 0.6920 13,940 +0.01(+1.32%)
Aug 16, 2013 0.6350 0.6830 0.6350 0.6830 38,975 +0.09(+14.46%)
Aug 15, 2013 0.6150 0.6250 0.5967 0.5967 11,470 +0.03(+4.91%)
Aug 14, 2013 0.5956 0.5956 0.5688 0.5688 8,400 -0.06(-8.83%)
Aug 13, 2013 0.5000 0.6239 0.5000 0.6239 14,300 +0.12(+24.80%)
Aug 12, 2013 0.4880 0.4999 0.4857 0.4999 14,150 +0.00(+0.14%)
Aug 08, 2013 0.4992 0.4992 0.4992 0 +0.03(+5.74%)
Aug 06, 2013 0.4721 0.4721 0.4721 0 -0.03(-5.58%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 -0.01(-1.81%)
Aug 01, 2013 0.5092 0.5092 0.5092 0.5092 5,000 +0.01(+1.70%)
Jul 31, 2013 0.5007 0.5007 0.5007 0.5007 5,000 -0.04(-7.81%)
Jul 29, 2013 0.5431 0.5431 0.5431 0 +0.07(+15.04%)
Jul 26, 2013 0.5206 0.5206 0.4721 0.4721 84,758 -0.05(-9.77%)
Jul 25, 2013 0.5300 0.5300 0.5099 0.5232 14,000 -0.01(-2.57%)
Jul 24, 2013 0.5590 0.5590 0.5270 0.5370 10,800 -0.01(-2.36%)
Jul 23, 2013 0.5598 0.5598 0.5450 0.5500 44,660 -0.03(-4.38%)
Jul 22, 2013 0.5960 0.5960 0.5752 0.5752 7,500 -0.06(-8.76%)
Jul 18, 2013 0.6304 0.6304 0.6304 0 +0.01(+1.68%)
Jul 17, 2013 0.7670 0.7670 0.6199 0.6200 27,915 -0.12(-15.95%)
Jul 16, 2013 0.6473 0.8400 0.6473 0.7377 127,641 +0.19(+33.64%)
Jul 15, 2013 0.5520 0.5520 0.5520 0.5520 3,000 -0.01(-2.13%)
Jul 12, 2013 0.5640 0.5640 0.5640 0.5640 10,000 +0.01(+1.92%)
Jul 11, 2013 0.5622 0.5622 0.5534 0.5534 8,380 +0.03(+5.01%)
Jul 10, 2013 0.5270 0.5270 0.5270 0.5270 810 -0.01(-1.68%)
Jul 09, 2013 0.5360 0.5360 0.5360 0.5360 1,000 -0.04(-6.46%)
Jul 08, 2013 0.5730 0.5730 0.5730 0.5730 300 +0.03(+6.11%)
Jul 03, 2013 0.5400 0.5400 0.5400 0.5400 0 -0.02(-3.07%)
Jul 02, 2013 0.5720 0.5720 0.5452 0.5571 12,500 +0.03(+6.11%)
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.