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 30, 2010 0.7660 0.7836 0.7358 0.7530 35,806 +0.04(+5.65%)
Sep 29, 2010 0.7259 0.7259 0.6920 0.7127 33,850 -0.02(-2.68%)
Sep 28, 2010 0.7608 0.7700 0.6936 0.7323 34,500 -0.04(-5.47%)
Sep 27, 2010 0.7759 0.7945 0.7573 0.7747 47,262 -0.01(-1.36%)
Sep 24, 2010 0.7850 0.7941 0.7566 0.7854 105,900 -0.02(-2.80%)
Sep 23, 2010 0.8305 0.8305 0.8080 0.8080 8,880 -0.06(-7.02%)
Sep 22, 2010 0.8821 0.9120 0.8579 0.8690 65,365 +0.01(+0.86%)
Sep 21, 2010 0.8884 0.8884 0.8475 0.8616 64,607 -0.03(-3.18%)
Sep 20, 2010 0.8382 0.9177 0.8277 0.8899 181,550 +0.06(+7.22%)
Sep 17, 2010 0.7633 0.8300 0.7625 0.8300 74,688 +0.11(+15.89%)
Sep 15, 2010 0.6656 0.7162 0.6550 0.7162 71,326 +0.01(+1.42%)
Sep 14, 2010 0.7657 0.7660 0.7055 0.7062 112,300 -0.05(-6.34%)
Sep 13, 2010 0.6463 0.7738 0.6463 0.7540 148,750 +0.12(+19.17%)
Sep 10, 2010 0.6337 0.6337 0.5759 0.6327 180,734 -0.04(-5.92%)
Sep 09, 2010 0.7712 0.8286 0.6330 0.6725 307,775 -0.04(-5.15%)
Sep 08, 2010 0.5900 0.7195 0.5900 0.7090 168,186 +0.14(+24.78%)
Sep 07, 2010 0.5039 0.5890 0.5035 0.5682 129,500 +0.06(+12.63%)
Sep 03, 2010 0.5034 0.5140 0.4935 0.5045 125,450 +0.02(+3.28%)
Sep 02, 2010 0.4657 0.5000 0.4600 0.4885 127,900 +0.03(+5.85%)
Sep 01, 2010 0.4303 0.4666 0.4302 0.4615 210,600 +0.01(+2.56%)
Aug 31, 2010 0.4361 0.4612 0.4361 0.4500 146,900 -0.01(-1.70%)
Aug 30, 2010 0.3941 0.4590 0.3940 0.4578 177,750 +0.06(+14.62%)
Aug 27, 2010 0.3675 0.4084 0.3675 0.3994 190,500 +0.03(+8.18%)
Aug 26, 2010 0.3839 0.3886 0.3635 0.3692 44,800 +0.00(+0.60%)
Aug 25, 2010 0.3670 0.3670 0.3670 0.3670 2,000 -0.00(-0.38%)
Aug 24, 2010 0.3636 0.3741 0.3490 0.3684 58,500 -0.03(-7.83%)
Aug 23, 2010 0.4064 0.4064 0.3890 0.3997 9,500 -0.01(-1.43%)
Aug 20, 2010 0.3908 0.4245 0.3908 0.4055 34,599 +0.01(+2.66%)
Aug 19, 2010 0.4214 0.4314 0.3950 0.3950 52,300 -0.04(-8.73%)
Aug 18, 2010 0.3929 0.4328 0.3929 0.4328 92,900 +0.05(+11.72%)
Aug 17, 2010 0.3535 0.3874 0.3535 0.3874 45,600 +0.06(+17.43%)
Aug 16, 2010 0.3220 0.3399 0.3220 0.3299 26,500 +0.02(+5.60%)
Aug 13, 2010 0.3170 0.3377 0.3124 0.3124 78,500 +0.00(+0.45%)
Aug 12, 2010 0.3013 0.3110 0.3013 0.3110 22,100 +0.00(+0.06%)
Aug 11, 2010 0.3117 0.3164 0.3108 0.3108 16,000 -0.02(-5.10%)
Aug 10, 2010 0.3175 0.3335 0.3130 0.3275 43,400 -0.01(-3.87%)
Aug 09, 2010 0.3405 0.3554 0.3312 0.3407 22,300 +0.00(+1.40%)
Aug 06, 2010 0.3360 0.3360 0.3360 0.3360 14,000 -0.00(-1.03%)
Aug 05, 2010 0.3010 0.3595 0.2908 0.3395 102,012 +0.05(+17.07%)
Aug 04, 2010 0.2845 0.2900 0.2845 0.2900 31,000 +0.01(+2.29%)
Aug 03, 2010 0.2830 0.2935 0.2830 0.2835 7,400 -0.01(-3.90%)
Aug 02, 2010 0.2950 0.2950 0.2950 0.2950 300 +0.01(+2.64%)
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%)
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.