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

Copper Fox Metals Inc (TSV: CUU )

0.4200 -0.2300 (-35.38%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2007 1.040 1.080 1.020 1.020 185,844 +0.00(+0.00%)
May 30, 2007 1.070 1.100 1.020 1.020 223,882 -0.07(-6.42%)
May 29, 2007 1.150 1.170 1.090 1.090 151,960 -0.11(-9.17%)
May 25, 2007 1.200 1.210 1.150 1.200 266,452 +0.03(+2.56%)
May 24, 2007 1.200 1.250 1.120 1.170 531,834 +0.00(+0.00%)
May 23, 2007 1.080 1.190 1.020 1.170 729,726 +0.11(+10.38%)
May 22, 2007 1.080 1.100 1.040 1.060 401,107 +0.02(+1.92%)
May 21, 2007 1.030 1.070 1.030 1.040 242,625 +0.00(+0.00%)
May 18, 2007 1.030 1.070 1.030 1.040 242,625 -0.03(-2.80%)
May 17, 2007 1.000 1.070 0.9600 1.070 609,288 +0.07(+7.00%)
May 16, 2007 1.010 1.010 0.9400 1.000 1,055,790 -0.06(-5.66%)
May 15, 2007 1.160 1.160 1.030 1.060 747,511 -0.14(-11.67%)
May 14, 2007 1.240 1.240 1.160 1.200 744,705 -0.04(-3.23%)
May 11, 2007 1.250 1.260 1.210 1.240 613,304 -0.01(-0.80%)
May 10, 2007 1.350 1.370 1.230 1.250 885,027 -0.11(-8.09%)
May 09, 2007 1.570 1.640 1.270 1.360 1,577,250 -0.18(-11.69%)
May 08, 2007 1.420 1.610 1.420 1.540 839,000 +0.12(+8.45%)
May 07, 2007 1.410 1.450 1.400 1.420 167,181 +0.01(+0.71%)
May 04, 2007 1.440 1.450 1.380 1.410 232,720 -0.02(-1.40%)
May 03, 2007 1.380 1.430 1.370 1.430 354,377 +0.09(+6.72%)
May 02, 2007 1.240 1.350 1.230 1.340 331,667 +0.12(+9.84%)
May 01, 2007 1.270 1.280 1.220 1.220 285,467 -0.04(-3.17%)
Apr 30, 2007 1.270 1.310 1.250 1.260 371,922 +0.01(+0.80%)
Apr 27, 2007 1.270 1.270 1.210 1.250 237,685 -0.04(-3.10%)
Apr 26, 2007 1.300 1.300 1.250 1.290 145,185 +0.02(+1.57%)
Apr 25, 2007 1.240 1.300 1.220 1.270 192,062 +0.02(+1.60%)
Apr 24, 2007 1.290 1.290 1.240 1.250 166,232 +0.00(+0.00%)
Apr 23, 2007 1.320 1.330 1.220 1.250 326,530 -0.07(-5.30%)
Apr 20, 2007 1.340 1.350 1.290 1.320 354,444 +0.02(+1.54%)
Apr 19, 2007 1.350 1.370 1.260 1.300 522,580 -0.08(-5.80%)
Apr 18, 2007 1.430 1.440 1.360 1.380 329,704 -0.05(-3.50%)
Apr 17, 2007 1.430 1.450 1.370 1.430 331,464 -0.02(-1.38%)
Apr 16, 2007 1.410 1.490 1.410 1.450 338,149 +0.05(+3.57%)
Apr 13, 2007 1.350 1.420 1.350 1.400 302,311 +0.06(+4.48%)
Apr 12, 2007 1.350 1.350 1.280 1.340 397,162 -0.02(-1.47%)
Apr 11, 2007 1.370 1.390 1.350 1.360 186,320 -0.01(-0.73%)
Apr 10, 2007 1.370 1.400 1.350 1.370 295,716 +0.02(+1.48%)
Apr 09, 2007 1.410 1.430 1.310 1.350 322,145 -0.07(-4.93%)
Apr 05, 2007 1.490 1.490 1.400 1.420 326,756 -0.06(-4.05%)
Apr 04, 2007 1.570 1.570 1.450 1.480 273,485 -0.10(-6.33%)
Apr 03, 2007 1.560 1.580 1.510 1.580 177,669 +0.04(+2.60%)
Apr 02, 2007 1.500 1.580 1.500 1.540 361,190 +0.06(+4.05%)
Mar 30, 2007 1.450 1.500 1.430 1.480 232,561 +0.04(+2.78%)
Mar 29, 2007 1.500 1.520 1.440 1.440 215,301 -0.06(-4.00%)
Mar 28, 2007 1.530 1.590 1.450 1.500 333,852 -0.05(-3.23%)
Mar 27, 2007 1.610 1.610 1.350 1.550 871,722 -0.05(-3.13%)
Mar 26, 2007 1.450 1.600 1.450 1.600 821,223 +0.15(+10.34%)
Mar 23, 2007 1.410 1.450 1.350 1.450 388,759 +0.06(+4.32%)
Mar 22, 2007 1.360 1.450 1.350 1.390 694,370 +0.06(+4.51%)
Mar 21, 2007 1.240 1.360 1.220 1.330 295,316 +0.07(+5.56%)
Mar 20, 2007 1.310 1.310 1.220 1.260 179,390 -0.04(-3.08%)
Mar 19, 2007 1.250 1.350 1.200 1.300 240,984 +0.04(+3.17%)
Mar 16, 2007 1.310 1.380 1.230 1.260 344,600 -0.05(-3.82%)
Mar 15, 2007 1.240 1.350 1.240 1.310 533,375 +0.12(+10.08%)
Mar 14, 2007 1.190 1.190 1.120 1.190 575,381 -0.05(-4.03%)
Mar 13, 2007 1.360 1.360 1.200 1.240 670,840 -0.12(-8.82%)
Mar 12, 2007 1.410 1.430 1.310 1.360 661,190 -0.08(-5.56%)
Mar 09, 2007 1.380 1.480 1.360 1.440 1,364,562 +0.10(+7.46%)
Mar 08, 2007 1.150 1.350 1.150 1.340 852,607 +0.21(+18.58%)
Mar 07, 2007 1.110 1.150 1.050 1.130 603,909 +0.03(+2.73%)
Mar 06, 2007 0.9900 1.100 0.9900 1.100 542,976 +0.14(+14.58%)
Mar 05, 2007 1.000 1.000 0.9100 0.9600 554,684 -0.01(-1.03%)
Mar 02, 2007 1.050 1.060 0.9700 0.9700 469,650 -0.08(-7.62%)
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.