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

Copper Fox Metals Inc (OP: CPFXF )

0.1662 -0.0009 (-0.54%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Aug 31, 2009 0.0850 0.1000 0.0850 0.1000 27,400 +0.00(+3.41%)
Aug 28, 2009 0.0967 0.0967 0.0967 0.0967 5,000 -0.00(-3.30%)
Aug 26, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+3.63%)
Aug 21, 2009 0.0965 0.0965 0.0965 0 +0.01(+6.04%)
Aug 20, 2009 0.0906 0.0910 0.0906 0.0910 10,500 -0.00(-0.33%)
Aug 19, 2009 0.0912 0.0913 0.0912 0.0913 2,500 -0.00(-3.59%)
Aug 17, 2009 0.0947 0.0947 0.0947 0 -0.02(-13.75%)
Aug 14, 2009 0.0915 0.1098 0.0915 0.1098 13,780 +0.00(+1.20%)
Aug 13, 2009 0.0961 0.1085 0.0960 0.1085 26,300 +0.00(+2.17%)
Aug 12, 2009 0.1098 0.1098 0.1062 0.1062 33,500 +0.01(+15.56%)
Aug 10, 2009 0.0919 0.0919 0.0919 0 -0.01(-9.28%)
Aug 07, 2009 0.1013 0.1013 0.1013 0.1013 3,000 -0.00(-3.52%)
Aug 06, 2009 0.1050 0.1095 0.1050 0.1050 54,300 +0.00(+5.00%)
Aug 05, 2009 0.1000 0.1040 0.1000 0.1000 16,600 +0.01(+8.70%)
Aug 04, 2009 0.0815 0.1060 0.0815 0.0920 27,300 +0.01(+14.29%)
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%)
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.