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

Copper Fox Metals Inc (OP: CPFXF )

0.1770 -0.0624 (-26.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2009 0.0500 0.0700 0.0500 0.0700 45,000 +0.00(+0.00%)
Mar 30, 2009 0.0785 0.0785 0.0700 0.0700 62,000 -0.01(-11.39%)
Mar 26, 2009 0.0782 0.0790 0.0782 0.0790 1,200 +0.01(+12.86%)
Mar 25, 2009 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Mar 24, 2009 0.0710 0.0786 0.0710 0.0710 45,000 +0.00(+1.43%)
Mar 23, 2009 0.0700 0.0865 0.0700 0.0700 53,000 -0.01(-7.28%)
Mar 20, 2009 0.0755 0.0755 0.0755 0.0755 1,000 +0.00(+5.45%)
Mar 19, 2009 0.0790 0.0880 0.0716 0.0716 54,500 +0.02(+40.67%)
Mar 18, 2009 0.0509 0.0509 0.0509 0.0509 1,000 -0.02(-22.88%)
Mar 17, 2009 0.0669 0.0669 0.0660 0.0660 21,000 +0.02(+31.47%)
Mar 16, 2009 0.0418 0.0530 0.0418 0.0502 25,800 +0.00(+1.41%)
Mar 13, 2009 0.0650 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Mar 12, 2009 0.0520 0.0520 0.0495 0.0495 5,000 -0.00(-1.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0520 0.0634 0.0495 0.0500 139,000 +0.01(+11.11%)
Mar 09, 2009 0.0450 0.0450 0.0450 0.0450 5,000 -0.02(-30.77%)
Mar 05, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2009 0.0572 0.0650 0.0417 0.0650 14,107 +0.00(+0.00%)
Mar 02, 2009 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+1.56%)
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%)
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.