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 (%)
Oct 30, 2009 0.1440 0.1440 0.1440 0.1440 500 -0.01(-7.16%)
Oct 29, 2009 0.1490 0.1551 0.1490 0.1551 17,000 +0.01(+4.16%)
Oct 28, 2009 0.1489 0.1489 0.1489 0.1489 5,000 -0.02(-12.05%)
Oct 27, 2009 0.1610 0.1695 0.1610 0.1693 26,000 +0.01(+6.48%)
Oct 22, 2009 0.1590 0.1590 0.1590 0 -0.01(-7.83%)
Oct 21, 2009 0.1857 0.1857 0.1678 0.1725 34,000 +0.02(+12.01%)
Oct 20, 2009 0.1766 0.1766 0.1540 0.1540 300,500 +0.03(+22.03%)
Oct 19, 2009 0.1262 0.1262 0.1262 0.1262 10,000 -0.00(-2.92%)
Oct 16, 2009 0.1200 0.1300 0.1200 0.1300 11,000 +0.01(+7.71%)
Oct 15, 2009 0.1213 0.1213 0.1207 0.1207 56,500 +0.00(+0.58%)
Oct 14, 2009 0.1165 0.1320 0.1165 0.1200 44,000 -0.00(-0.74%)
Oct 13, 2009 0.1209 0.1209 0.1209 0.1209 4,000 +0.01(+9.81%)
Oct 09, 2009 0.1101 0.1101 0.1101 0.1101 0 -0.01(-6.69%)
Oct 08, 2009 0.1180 0.1180 0.1180 0.1180 3,000 -0.00(-1.34%)
Oct 06, 2009 0.1196 0.1196 0.1196 0.1196 0 +0.01(+7.07%)
Oct 05, 2009 0.1168 0.1168 0.1117 0.1117 40,000 +0.02(+16.35%)
Oct 02, 2009 0.1013 0.1013 0.0960 0.0960 15,000 -0.01(-11.93%)
Oct 01, 2009 0.1067 0.1090 0.1067 0.1090 60,000 +0.00(+0.93%)
Sep 30, 2009 0.1200 0.1200 0.1075 0.1080 44,000 -0.02(-16.60%)
Sep 29, 2009 0.1246 0.1295 0.1246 0.1295 54,000 +0.02(+13.60%)
Sep 28, 2009 0.1140 0.1338 0.1140 0.1140 30,850 +0.01(+7.55%)
Sep 24, 2009 0.1060 0.1060 0.1060 0 -0.01(-5.02%)
Sep 21, 2009 0.1116 0.1116 0.1116 0 +0.00(+3.91%)
Sep 18, 2009 0.1073 0.1076 0.1073 0.1074 28,800 +0.00(+4.27%)
Sep 17, 2009 0.0935 0.1087 0.0888 0.1030 146,300 +0.01(+15.99%)
Sep 16, 2009 0.0888 0.0888 0.0888 0.0888 1,000 -0.00(-2.95%)
Sep 15, 2009 0.0788 0.0915 0.0788 0.0915 23,000 -0.00(-0.54%)
Sep 14, 2009 0.0920 0.0920 0.0920 0.0920 6,000 +0.00(+3.95%)
Sep 11, 2009 0.0885 0.0886 0.0885 0.0885 43,000 -0.01(-9.69%)
Sep 10, 2009 0.0890 0.0980 0.0890 0.0980 20,600 +0.00(+0.00%)
Sep 08, 2009 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Sep 01, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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%)
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.