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

Copper Fox Metals Inc (OP: CPFXF )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Feb 27, 2009 0.0732 0.0732 0.0640 0.0640 65,000 -0.02(-24.79%)
Feb 26, 2009 0.0830 0.0851 0.0740 0.0851 38,000 +0.01(+8.27%)
Feb 23, 2009 0.0786 0.0786 0.0786 0 +0.00(+0.00%)
Feb 20, 2009 0.0890 0.0890 0.0786 0.0786 13,200 -0.01(-10.27%)
Feb 19, 2009 0.0759 0.0876 0.0759 0.0876 8,000 -0.00(-1.02%)
Feb 18, 2009 0.0800 0.0885 0.0800 0.0885 20,000 +0.00(+0.00%)
Feb 17, 2009 0.0885 0.0885 0.0885 0.0885 3,000 -0.00(-2.21%)
Feb 13, 2009 0.0905 0.0905 0.0905 0 +0.00(+0.00%)
Feb 12, 2009 0.0905 0.0910 0.0890 0.0905 6,000 -0.00(-1.09%)
Feb 11, 2009 0.0820 0.0915 0.0820 0.0915 30,500 +0.01(+14.37%)
Feb 10, 2009 0.0833 0.0833 0.0800 0.0800 40,000 -0.01(-11.11%)
Feb 09, 2009 0.0885 0.0900 0.0885 0.0900 36,000 +0.01(+17.49%)
Feb 06, 2009 0.0895 0.0895 0.0766 0.0766 44,200 -0.00(-4.25%)
Feb 05, 2009 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-13.04%)
Feb 04, 2009 0.0947 0.0987 0.0920 0.0920 51,000 +0.01(+6.60%)
Feb 03, 2009 0.0860 0.0863 0.0860 0.0863 4,000 +0.00(+2.74%)
Feb 02, 2009 0.1035 0.1035 0.0840 0.0840 110,000 -0.01(-13.40%)
Jan 30, 2009 0.0900 0.1100 0.0740 0.0970 693,695 +0.01(+18.29%)
Jan 29, 2009 0.0900 0.0980 0.0819 0.0820 60,000 -0.01(-8.89%)
Jan 28, 2009 0.0900 0.0900 0.0900 0.0900 3,300 +0.01(+12.50%)
Jan 27, 2009 0.0849 0.0949 0.0800 0.0800 5,134 +0.00(+4.30%)
Jan 26, 2009 0.1050 0.1050 0.0767 0.0767 444,800 -0.02(-17.53%)
Jan 23, 2009 0.0860 0.0930 0.0860 0.0930 7,000 +0.00(+0.00%)
Jan 22, 2009 0.0930 0.0930 0.0930 0.0930 350 +0.00(+2.09%)
Jan 21, 2009 0.0911 0.0911 0.0911 0.0911 5,000 -0.01(-8.90%)
Jan 20, 2009 0.1000 0.1010 0.1000 0.1000 35,000 -0.01(-6.10%)
Jan 16, 2009 0.1065 0.1065 0.1065 0.1065 300 +0.03(+39.58%)
Jan 15, 2009 0.1000 0.1000 0.0763 0.0763 55,000 -0.01(-14.65%)
Jan 14, 2009 0.0894 0.0894 0.0894 0.0894 3,000 -0.00(-0.56%)
Jan 13, 2009 0.0899 0.0899 0.0899 0.0899 8,000 -0.01(-6.65%)
Jan 12, 2009 0.0965 0.0965 0.0930 0.0963 5,800 -0.01(-9.24%)
Jan 09, 2009 0.1054 0.1228 0.1016 0.1061 13,900 +0.00(+1.53%)
Jan 08, 2009 0.1040 0.1056 0.1040 0.1045 94,000 -0.01(-6.70%)
Jan 07, 2009 0.1085 0.1120 0.0965 0.1120 169,500 +0.01(+7.18%)
Jan 06, 2009 0.0922 0.1045 0.0886 0.1045 121,000 +0.02(+26.67%)
Jan 05, 2009 0.0741 0.0885 0.0730 0.0825 222,500 -0.00(-5.50%)
Jan 02, 2009 0.0710 0.1020 0.0630 0.0873 45,815 +0.03(+45.50%)
Dec 31, 2008 0.0590 0.0710 0.0565 0.0600 178,500 +0.01(+24.74%)
Dec 30, 2008 0.0585 0.0585 0.0448 0.0481 40,700 -0.01(-15.02%)
Dec 29, 2008 0.0545 0.0666 0.0300 0.0566 100,833 +0.01(+17.92%)
Dec 26, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 24, 2008 0.0480 0.0480 0.0480 0.0480 10,000 -0.00(-2.64%)
Dec 23, 2008 0.0380 0.0545 0.0260 0.0493 58,500 +0.03(+109.79%)
Dec 22, 2008 0.0600 0.0600 0.0235 0.0235 839,261 -0.03(-52.04%)
Dec 19, 2008 0.0582 0.0623 0.0327 0.0490 57,500 -0.00(-6.67%)
Dec 18, 2008 0.0660 0.0740 0.0490 0.0525 102,750 -0.01(-15.59%)
Dec 17, 2008 0.0622 0.0622 0.0622 0.0622 5,000 -0.00(-7.03%)
Dec 16, 2008 0.0635 0.0920 0.0635 0.0669 101,974 -0.01(-14.12%)
Dec 15, 2008 0.0515 0.0779 0.0430 0.0779 90,450 +0.05(+151.29%)
Dec 12, 2008 0.0375 0.0420 0.0310 0.0310 108,300 -0.01(-25.30%)
Dec 11, 2008 0.0420 0.0420 0.0113 0.0415 89,600 +0.02(+144.12%)
Dec 10, 2008 0.0397 0.0608 0.0170 0.0170 20,890 -0.01(-44.26%)
Dec 09, 2008 0.0450 0.0450 0.0305 0.0305 105,750 -0.03(-48.83%)
Dec 08, 2008 0.0448 0.0596 0.0437 0.0596 6,500 +0.03(+93.51%)
Dec 05, 2008 0.0424 0.0436 0.0300 0.0308 28,000 -0.01(-26.67%)
Dec 04, 2008 0.0370 0.0420 0.0370 0.0420 20,000 -0.00(-8.70%)
Dec 03, 2008 0.0410 0.0634 0.0410 0.0460 25,739 +0.00(+12.20%)
Dec 02, 2008 0.0510 0.0528 0.0400 0.0410 91,500 -0.01(-18.00%)
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.