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

Copper Fox Metals Inc (OP: CPFXF )

0.3170 -0.0330 (-9.43%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
Jun 30, 2011 2.198 2.198 2.198 0 -0.01(-0.29%)
Jun 29, 2011 2.210 2.279 2.203 2.204 30,200 +0.01(+0.66%)
Jun 27, 2011 2.190 2.190 2.190 0 +0.05(+2.33%)
Jun 23, 2011 2.140 2.140 2.140 0 -0.13(-5.83%)
Jun 22, 2011 2.288 2.322 2.252 2.272 33,800 +0.02(+0.83%)
Jun 21, 2011 1.970 2.295 1.944 2.254 108,700 +0.28(+14.42%)
Jun 20, 2011 1.909 1.980 1.909 1.970 172,900 -0.09(-4.45%)
Jun 17, 2011 2.054 2.062 2.051 2.062 21,500 +0.03(+1.43%)
Jun 16, 2011 2.031 2.087 2.017 2.033 8,400 -0.00(-0.00%)
Jun 15, 2011 2.110 2.121 2.033 2.033 17,900 -0.08(-3.56%)
Jun 14, 2011 2.080 2.108 2.064 2.108 4,600 +0.11(+5.27%)
Jun 13, 2011 2.035 2.057 2.002 2.002 35,000 +0.00(+0.03%)
Jun 10, 2011 2.088 2.088 1.990 2.002 109,300 -0.05(-2.60%)
Jun 09, 2011 2.059 2.086 2.055 2.055 20,000 -0.00(-0.24%)
Jun 08, 2011 2.135 2.135 2.060 2.060 55,700 -0.13(-5.79%)
Jun 07, 2011 2.227 2.227 2.184 2.187 28,500 -0.01(-0.34%)
Jun 06, 2011 2.237 2.258 2.194 2.194 74,000 -0.02(-0.74%)
Jun 03, 2011 2.175 2.215 2.147 2.210 20,300 +0.09(+4.45%)
May 24, 2011 2.189 2.189 2.103 2.116 30,000 -0.09(-4.24%)
May 20, 2011 2.210 2.210 2.210 0 +0.02(+0.89%)
May 19, 2011 2.222 2.222 2.153 2.191 8,300 -0.02(-0.70%)
May 18, 2011 2.196 2.224 2.196 2.206 22,700 +0.06(+2.99%)
May 17, 2011 2.119 2.175 2.119 2.142 40,200 +0.01(+0.27%)
May 16, 2011 2.285 2.285 2.136 2.136 13,800 -0.10(-4.64%)
May 13, 2011 2.311 2.339 2.228 2.240 30,900 -0.05(-2.39%)
May 12, 2011 2.086 2.348 2.065 2.295 32,400 +0.16(+7.74%)
May 11, 2011 2.293 2.293 2.130 2.130 89,400 -0.18(-7.68%)
May 10, 2011 2.579 2.579 2.307 2.307 67,400 -0.04(-1.88%)
May 09, 2011 2.211 2.457 2.193 2.352 59,800 +0.27(+13.13%)
May 06, 2011 2.072 2.200 2.072 2.079 68,800 +0.02(+1.12%)
May 05, 2011 2.009 2.197 1.990 2.055 59,000 -0.18(-7.96%)
May 04, 2011 2.184 2.265 2.013 2.233 165,300 -0.05(-2.01%)
May 03, 2011 2.397 2.397 2.196 2.279 158,900 -0.18(-7.38%)
May 02, 2011 2.430 2.461 2.430 2.461 55,700 -0.10(-3.78%)
Apr 29, 2011 2.526 2.557 2.518 2.557 6,400 +0.03(+1.32%)
Apr 28, 2011 2.649 2.672 2.512 2.524 59,700 -0.10(-3.81%)
Apr 27, 2011 2.482 2.624 2.453 2.624 17,900 +0.12(+4.95%)
Apr 26, 2011 2.622 2.622 2.442 2.500 104,500 -0.14(-5.29%)
Apr 25, 2011 2.717 2.724 2.628 2.640 34,600 -0.11(-3.94%)
Apr 21, 2011 2.836 2.881 2.738 2.748 90,900 -0.02(-0.73%)
Apr 20, 2011 2.529 2.800 2.529 2.768 67,200 +0.36(+15.16%)
Apr 19, 2011 2.405 2.436 2.372 2.404 42,300 -0.03(-1.35%)
Apr 18, 2011 2.470 2.480 2.323 2.437 115,600 -0.09(-3.75%)
Apr 15, 2011 2.448 2.610 2.311 2.531 167,000 +0.05(+2.04%)
Apr 14, 2011 2.591 2.612 2.393 2.481 140,600 -0.12(-4.50%)
Apr 13, 2011 2.771 2.781 2.598 2.598 104,100 -0.11(-3.93%)
Apr 12, 2011 2.731 2.731 2.550 2.704 64,100 -0.05(-1.66%)
Apr 11, 2011 2.850 2.883 2.705 2.750 223,400 +0.04(+1.61%)
Apr 08, 2011 2.788 2.868 2.525 2.707 122,700 +0.03(+0.97%)
Apr 07, 2011 2.304 2.763 2.280 2.681 131,700 +0.40(+17.49%)
Apr 06, 2011 2.167 2.282 2.157 2.282 108,400 +0.24(+11.60%)
Apr 05, 2011 1.976 2.149 1.976 2.045 32,400 +0.10(+5.28%)
Apr 04, 2011 2.007 2.008 1.933 1.942 11,200 -0.07(-3.48%)
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.