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

Copper Fox Metals Inc (OP: CPFXF )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Jul 29, 2022 0.1600 0.1600 0.1592 0.1600 24,607 +0.01(+4.30%)
Jul 28, 2022 0.1534 0.1534 0.1516 0.1534 10,100 -0.00(-1.10%)
Jul 27, 2022 0.1598 0.1600 0.1551 0.1551 1,650 -0.00(-3.06%)
Jul 26, 2022 0.1600 0.1600 0.1600 0.1600 3,800 +0.00(+0.31%)
Jul 25, 2022 0.1500 0.1600 0.1500 0.1595 29,700 -0.00(-0.31%)
Jul 22, 2022 0.1562 0.1600 0.1562 0.1600 2,062 +0.00(+0.00%)
Jul 21, 2022 0.1593 0.1600 0.1573 0.1600 11,200 +0.00(+2.04%)
Jul 20, 2022 0.1655 0.1655 0.1568 0.1568 2,000 -0.00(-2.12%)
Jul 19, 2022 0.1532 0.1602 0.1500 0.1602 16,200 +0.00(+1.14%)
Jul 18, 2022 0.1512 0.1584 0.1512 0.1584 17,200 +0.01(+3.53%)
Jul 15, 2022 0.1330 0.1530 0.1330 0.1530 21,000 +0.01(+3.59%)
Jul 14, 2022 0.1469 0.1509 0.1330 0.1477 17,500 -0.00(-1.20%)
Jul 12, 2022 0.1495 59 -0.00(-2.67%)
Jul 11, 2022 0.1583 0.1583 0.1536 0.1536 1,771 -0.00(-2.85%)
Jul 08, 2022 0.1519 0.1590 0.1519 0.1581 3,200 -0.01(-3.54%)
Jul 07, 2022 0.1639 0.1639 0.1430 0.1639 2,225 +0.01(+9.27%)
Jul 06, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-9.09%)
Jul 05, 2022 0.1533 0.1650 0.1516 0.1650 7,500 +0.00(+0.06%)
Jul 01, 2022 0.1822 0.1822 0.1649 0.1649 820 +0.01(+3.52%)
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%)
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.