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 (%)
Jul 30, 2009 0.0805 0.0805 0.0805 0 +0.00(+3.87%)
Jul 29, 2009 0.0995 0.0995 0.0770 0.0775 23,600 -0.03(-25.48%)
Jul 28, 2009 0.0920 0.1040 0.0920 0.1040 51,000 +0.01(+10.05%)
Jul 27, 2009 0.0967 0.1000 0.0945 0.0945 4,300 -0.01(-9.57%)
Jul 24, 2009 0.1045 0.1045 0.1045 0.1045 5,000 +0.00(+0.48%)
Jul 23, 2009 0.1000 0.1063 0.1000 0.1040 62,000 +0.00(+4.00%)
Jul 22, 2009 0.1025 0.1025 0.1000 0.1000 8,000 +0.00(+0.10%)
Jul 21, 2009 0.0812 0.0999 0.0806 0.0999 50,000 +0.02(+24.88%)
Jul 20, 2009 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-3.03%)
Jul 17, 2009 0.0770 0.0825 0.0730 0.0825 42,000 +0.01(+16.20%)
Jul 16, 2009 0.0750 0.0820 0.0710 0.0710 31,900 +0.01(+9.23%)
Jul 14, 2009 0.0650 0.0650 0.0650 0.0650 0 -0.02(-20.73%)
Jul 13, 2009 0.0687 0.0820 0.0687 0.0820 45,930 +0.01(+9.33%)
Jul 08, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+3.45%)
Jul 02, 2009 0.0725 0.0725 0.0725 0 +0.00(+6.62%)
Jun 30, 2009 0.0680 0.0680 0.0680 0 -0.01(-14.47%)
Jun 29, 2009 0.0816 0.0816 0.0795 0.0795 25,000 -0.01(-9.66%)
Jun 26, 2009 0.0895 0.0895 0.0880 0.0880 8,000 -0.00(-4.03%)
Jun 23, 2009 0.0917 0.0917 0.0917 0.0917 9,000 -0.01(-9.57%)
Jun 18, 2009 0.1014 0.1014 0.1014 0 +0.00(+1.40%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Jun 15, 2009 0.1109 0.1109 0.1085 0.1085 19,990 +0.00(+2.84%)
Jun 12, 2009 0.1055 0.1055 0.1055 0.1055 5,000 -0.00(-4.09%)
Jun 11, 2009 0.1065 0.1100 0.1000 0.1100 19,100 +0.01(+6.90%)
Jun 10, 2009 0.1316 0.1316 0.1029 0.1029 22,000 -0.02(-16.21%)
Jun 09, 2009 0.1323 0.1385 0.1150 0.1228 115,333 +0.02(+18.08%)
Jun 08, 2009 0.0894 0.1040 0.0755 0.1040 18,250 +0.02(+21.64%)
Jun 05, 2009 0.0620 0.0855 0.0620 0.0855 413,200 +0.02(+22.14%)
Jun 04, 2009 0.0705 0.0790 0.0700 0.0700 92,300 -0.01(-10.49%)
Jun 03, 2009 0.0782 0.0782 0.0782 0.0782 9,000 -0.00(-0.64%)
Jun 02, 2009 0.0615 0.0790 0.0615 0.0787 175,000 +0.03(+49.90%)
Jun 01, 2009 0.0553 0.0570 0.0520 0.0525 745,500 +0.00(+5.00%)
May 29, 2009 0.0540 0.0540 0.0500 0.0500 5,000 +0.00(+1.42%)
May 28, 2009 0.0493 0.0493 0.0493 0.0493 20,000 -0.00(-8.36%)
May 27, 2009 0.0535 0.0538 0.0535 0.0538 31,200 -0.00(-3.06%)
May 26, 2009 0.0719 0.0719 0.0555 0.0555 25,000 +0.00(+5.71%)
May 21, 2009 0.0525 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
May 20, 2009 0.0481 0.0600 0.0481 0.0600 22,000 +0.00(+0.00%)
May 15, 2009 0.0554 0.0600 0.0600 0.0600 0 +0.00(+8.30%)
May 14, 2009 0.0554 0.0554 0.0554 0.0554 10,000 -0.00(-3.65%)
May 13, 2009 0.0575 0.0575 0.0575 0.0575 4,100 -0.01(-10.58%)
May 12, 2009 0.0720 0.0720 0.0643 0.0643 103,000 -0.01(-9.44%)
May 11, 2009 0.0710 0.0710 0.0710 0.0710 359 -0.00(-4.70%)
May 08, 2009 0.0745 0.0745 0.0745 0.0745 7,800 +0.00(+6.43%)
May 07, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+9.03%)
May 06, 2009 0.0642 0.0642 0.0642 0.0642 9,949 -0.01(-7.63%)
May 05, 2009 0.0590 0.0695 0.0590 0.0695 15,117 +0.02(+53.08%)
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.