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

Copper Fox Metals Inc (TSV: CUU )

0.5600 -0.0900 (-13.85%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 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 (%)
Apr 30, 2021 0.5300 0.5900 0.5300 0.5900 213,913 +0.07(+13.46%)
Apr 29, 2021 0.5400 0.5700 0.5200 0.5200 574,924 +0.01(+1.96%)
Apr 28, 2021 0.4500 0.5400 0.4500 0.5100 907,836 +0.06(+13.33%)
Apr 27, 2021 0.4350 0.4600 0.4350 0.4500 457,783 +0.03(+5.88%)
Apr 26, 2021 0.4300 0.4350 0.4200 0.4250 269,939 +0.00(+0.00%)
Apr 23, 2021 0.4250 0.4400 0.4150 0.4250 218,122 +0.01(+1.19%)
Apr 22, 2021 0.4600 0.4600 0.4200 0.4200 167,237 -0.04(-8.70%)
Apr 21, 2021 0.4500 0.4600 0.4450 0.4600 405,382 +0.02(+3.37%)
Apr 20, 2021 0.4400 0.4600 0.4250 0.4450 302,688 +0.01(+1.14%)
Apr 19, 2021 0.4350 0.4600 0.4350 0.4400 333,622 +0.00(+0.00%)
Apr 16, 2021 0.4300 0.4500 0.4300 0.4400 272,850 +0.01(+2.33%)
Apr 15, 2021 0.4100 0.4400 0.4000 0.4300 462,759 +0.04(+10.26%)
Apr 14, 2021 0.4000 0.4100 0.3850 0.3900 125,385 +0.01(+2.63%)
Apr 13, 2021 0.4100 0.4100 0.3750 0.3800 78,550 -0.01(-1.30%)
Apr 12, 2021 0.3850 0.4150 0.3700 0.3850 169,252 -0.01(-2.53%)
Apr 09, 2021 0.3800 0.4200 0.3800 0.3950 242,791 -0.01(-1.25%)
Apr 08, 2021 0.3950 0.4000 0.3850 0.4000 103,609 +0.02(+5.26%)
Apr 07, 2021 0.3750 0.3850 0.3700 0.3800 26,529 +0.01(+2.70%)
Apr 06, 2021 0.3750 0.3750 0.3650 0.3700 84,700 +0.00(+0.00%)
Apr 05, 2021 0.4100 0.4100 0.3700 0.3700 144,825 +0.00(+0.00%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Mar 31, 2021 0.3500 0.3650 0.3500 0.3600 15,200 +0.00(+0.00%)
Mar 30, 2021 0.3750 0.3750 0.3600 0.3600 14,550 -0.01(-2.70%)
Mar 29, 2021 0.3550 0.3700 0.3550 0.3700 17,975 +0.00(+0.00%)
Mar 26, 2021 0.3600 0.3800 0.3600 0.3700 79,982 +0.02(+4.23%)
Mar 25, 2021 0.3900 0.3950 0.3550 0.3550 217,518 -0.02(-4.05%)
Mar 24, 2021 0.3850 0.3900 0.3650 0.3700 61,450 +0.00(+0.00%)
Mar 23, 2021 0.4000 0.4000 0.3700 0.3700 254,085 -0.03(-6.33%)
Mar 22, 2021 0.4250 0.4300 0.3950 0.3950 139,490 -0.01(-1.25%)
Mar 19, 2021 0.4100 0.4150 0.4000 0.4000 37,557 +0.01(+1.27%)
Mar 18, 2021 0.4250 0.4250 0.3950 0.3950 47,306 -0.03(-7.06%)
Mar 17, 2021 0.4200 0.4250 0.4050 0.4250 130,900 +0.00(+0.00%)
Mar 16, 2021 0.4150 0.4250 0.4100 0.4250 305,875 +0.01(+2.41%)
Mar 15, 2021 0.3950 0.4250 0.3700 0.4150 498,368 +0.03(+7.79%)
Mar 12, 2021 0.3800 0.3850 0.3700 0.3850 103,102 +0.01(+1.32%)
Mar 11, 2021 0.3600 0.3800 0.3500 0.3800 127,893 +0.02(+5.56%)
Mar 10, 2021 0.3700 0.3750 0.3500 0.3600 337,426 +0.00(+0.00%)
Mar 09, 2021 0.3750 0.3900 0.3600 0.3600 217,158 -0.02(-5.26%)
Mar 08, 2021 0.3600 0.3800 0.3600 0.3800 150,354 +0.02(+5.56%)
Mar 05, 2021 0.3500 0.3600 0.3500 0.3600 163,078 +0.03(+9.09%)
Mar 04, 2021 0.3700 0.3700 0.3250 0.3300 328,132 -0.03(-8.33%)
Mar 03, 2021 0.3800 0.4000 0.3600 0.3600 244,735 -0.03(-7.69%)
Mar 02, 2021 0.4000 0.4100 0.3900 0.3900 183,230 -0.02(-3.70%)
Mar 01, 2021 0.3900 0.4100 0.3900 0.4050 115,047 +0.02(+3.85%)
Feb 26, 2021 0.4000 0.4000 0.3800 0.3900 68,275 -0.01(-2.50%)
Feb 25, 2021 0.4450 0.4450 0.4000 0.4000 222,272 -0.02(-5.88%)
Feb 24, 2021 0.4250 0.4400 0.4100 0.4250 488,679 +0.02(+3.66%)
Feb 23, 2021 0.4400 0.4400 0.3900 0.4100 344,291 -0.02(-4.65%)
Feb 22, 2021 0.4000 0.4400 0.4000 0.4300 862,282 +0.04(+11.69%)
Feb 19, 2021 0.3400 0.4100 0.3350 0.3850 1,265,814 +0.06(+18.46%)
Feb 18, 2021 0.3200 0.3250 0.3000 0.3250 443,350 +0.02(+4.84%)
Feb 17, 2021 0.3100 0.3200 0.3000 0.3100 164,205 -0.01(-1.59%)
Feb 16, 2021 0.3150 0.3200 0.3100 0.3150 57,353 +0.01(+1.61%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2021 0.3300 0.3300 0.3100 0.3200 223,880 +0.01(+1.59%)
Feb 10, 2021 0.3100 0.3250 0.3050 0.3150 323,659 +0.02(+5.00%)
Feb 09, 2021 0.3000 0.3000 0.2850 0.3000 137,720 +0.00(+0.00%)
Feb 08, 2021 0.3150 0.3200 0.3000 0.3000 357,640 +0.00(+0.00%)
Feb 05, 2021 0.3100 0.3150 0.2800 0.3000 364,450 +0.00(+0.00%)
Feb 04, 2021 0.3400 0.3400 0.3000 0.3000 157,843 -0.02(-4.76%)
Feb 03, 2021 0.2700 0.3300 0.2700 0.3150 335,930 +0.04(+16.67%)
Feb 02, 2021 0.2550 0.2800 0.2550 0.2700 132,000 +0.02(+5.88%)
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.