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

Copper Fox Metals Inc (OP: CPFXF )

0.3115 -0.0385 (-11.00%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 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 (%)
Jun 30, 2022 0.1541 0.1595 0.1541 0.1593 13,600 -0.01(-3.45%)
Jun 29, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jun 28, 2022 0.1588 0.1650 0.1588 0.1650 12,000 -0.00(-0.78%)
Jun 27, 2022 0.1542 0.1663 0.1536 0.1663 15,770 +0.01(+7.99%)
Jun 24, 2022 0.1500 0.1540 0.1384 0.1540 29,350 +0.00(+2.67%)
Jun 23, 2022 0.1689 0.1689 0.1500 0.1500 28,100 -0.02(-13.19%)
Jun 22, 2022 0.1728 0.1800 0.1728 0.1728 1,000 +0.01(+7.73%)
Jun 21, 2022 0.1604 0.1604 0.1604 0.1604 150 -0.01(-3.37%)
Jun 17, 2022 0.1784 0.1784 0.1660 0.1660 2,150 -0.00(-2.35%)
Jun 16, 2022 0.1763 0.1821 0.1681 0.1700 14,479 -0.02(-10.38%)
Jun 15, 2022 0.2066 0.2066 0.1889 0.1897 9,758 +0.01(+3.21%)
Jun 14, 2022 0.1750 0.1838 0.1750 0.1838 6,000 -0.00(-2.34%)
Jun 13, 2022 0.2000 0.2000 0.1882 0.1882 2,720 -0.01(-5.43%)
Jun 10, 2022 0.1990 0.1990 0.1990 0.1990 3,000 -0.01(-4.56%)
Jun 09, 2022 0.2045 0.2085 0.2045 0.2085 2,500 -0.00(-1.04%)
Jun 08, 2022 0.2320 0.2320 0.2084 0.2107 22,200 +0.00(+0.33%)
Jun 07, 2022 0.2090 0.2100 0.2090 0.2100 390 -0.01(-4.15%)
Jun 06, 2022 0.2191 0.2191 0.2191 0.2191 2,083 -0.00(-0.68%)
Jun 03, 2022 0.2020 0.2206 0.2020 0.2206 3,765 +0.02(+11.87%)
Jun 02, 2022 0.1972 0.1972 0.1972 0.1972 1,100 -0.00(-2.23%)
Jun 01, 2022 0.1958 0.2021 0.1953 0.2017 5,700 +0.00(+2.07%)
May 31, 2022 0.1976 0.1976 0.1976 0.1976 2,525 +0.02(+10.33%)
May 27, 2022 0.1949 0.1949 0.1791 0.1791 13,620 -0.01(-5.64%)
May 26, 2022 0.1741 0.1970 0.1741 0.1898 40,020 +0.02(+14.06%)
May 25, 2022 0.1900 0.1900 0.1664 0.1664 11,490 -0.01(-8.02%)
May 24, 2022 0.1710 0.1809 0.1710 0.1809 21,273 -0.00(-0.33%)
May 23, 2022 0.1600 0.1815 0.1600 0.1815 2,469 +0.01(+8.62%)
May 20, 2022 0.1800 0.1800 0.1670 0.1671 15,835 +0.00(+0.00%)
May 18, 2022 0.1671 0 +0.00(+2.77%)
May 17, 2022 0.1600 0.1626 0.1600 0.1626 9,005 -0.00(-2.22%)
May 16, 2022 0.1663 0.1663 0.1663 0.1663 5,033 -0.00(-2.63%)
May 13, 2022 0.1708 0.1708 0.1708 0.1708 265 +0.02(+13.56%)
May 12, 2022 0.1521 0.1600 0.1504 0.1504 17,750 -0.01(-6.93%)
May 11, 2022 0.1652 0.1709 0.1616 0.1616 15,150 +0.00(+0.87%)
May 10, 2022 0.1800 0.1800 0.1602 0.1602 15,750 -0.02(-11.25%)
May 09, 2022 0.1700 0.1805 0.1503 0.1805 36,751 +0.00(+0.28%)
May 06, 2022 0.1860 0.1860 0.1704 0.1800 37,905 +0.01(+7.59%)
May 05, 2022 0.1725 0.1750 0.1662 0.1673 12,070 -0.01(-5.59%)
May 04, 2022 0.1890 0.1890 0.1772 0.1772 900 -0.01(-5.74%)
May 03, 2022 0.1837 0.1880 0.1780 0.1880 6,130 -0.00(-1.10%)
May 02, 2022 0.1954 0.1954 0.1877 0.1901 17,200 -0.00(-1.09%)
Apr 29, 2022 0.1922 0.1922 0.1922 0.1922 2,039 +0.00(+1.16%)
Apr 28, 2022 0.1919 0.2064 0.1900 0.1900 10,601 -0.01(-2.56%)
Apr 27, 2022 0.1917 0.1950 0.1898 0.1950 24,600 -0.00(-1.02%)
Apr 26, 2022 0.1981 0.2033 0.1970 0.1970 93,570 -0.00(-0.51%)
Apr 25, 2022 0.2019 0.2069 0.1885 0.1980 114,018 -0.01(-5.26%)
Apr 22, 2022 0.2135 0.2135 0.2090 0.2090 14,620 +0.01(+2.75%)
Apr 21, 2022 0.2230 0.2230 0.2018 0.2034 22,351 -0.01(-4.78%)
Apr 20, 2022 0.2228 0.2330 0.2105 0.2136 17,968 -0.01(-3.52%)
Apr 19, 2022 0.2390 0.2390 0.2180 0.2214 14,100 +0.00(+1.47%)
Apr 18, 2022 0.2156 0.2182 0.2152 0.2182 3,100 +0.00(+0.88%)
Apr 14, 2022 0.2240 0.2240 0.2163 0.2163 3,788 +0.00(+1.50%)
Apr 13, 2022 0.2200 0.2200 0.2109 0.2131 17,200 +0.00(+0.33%)
Apr 12, 2022 0.2165 0.2165 0.2124 0.2124 4,640 +0.00(+0.19%)
Apr 11, 2022 0.2078 0.2162 0.2053 0.2120 7,284 -0.01(-5.19%)
Apr 08, 2022 0.2094 0.2236 0.2094 0.2236 32,200 +0.01(+6.48%)
Apr 07, 2022 0.2106 0.2205 0.2100 0.2100 63,069 -0.01(-2.78%)
Apr 06, 2022 0.2107 0.2167 0.2101 0.2160 29,107 -0.00(-1.23%)
Apr 05, 2022 0.2203 0.2254 0.2187 0.2187 12,030 +0.00(+2.05%)
Apr 04, 2022 0.2205 0.2245 0.2143 0.2143 13,210 -0.00(-2.06%)
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.