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 31, 2006 0.5300 0.5300 0.5050 0.5300 27,500 +0.04(+8.16%)
Oct 30, 2006 0.4900 0.5218 0.4900 0.4900 78,300 -0.02(-4.74%)
Oct 27, 2006 0.5144 0.5235 0.5004 0.5144 20,500 +0.00(+0.04%)
Oct 26, 2006 0.5142 0.5200 0.5000 0.5142 11,500 +0.02(+4.94%)
Oct 25, 2006 0.4900 0.5600 0.4900 0.4900 31,300 -0.05(-8.92%)
Oct 24, 2006 0.5380 0.5700 0.5380 0.5380 35,500 -0.05(-8.81%)
Oct 23, 2006 0.5338 0.5900 0.5007 0.5900 18,650 +0.06(+10.53%)
Oct 20, 2006 0.5338 0.5430 0.5120 0.5338 19,100 +0.02(+3.13%)
Oct 19, 2006 0.5176 0.5200 0.5175 0.5176 16,500 +0.03(+5.63%)
Oct 18, 2006 0.4900 0.5240 0.4655 0.4900 26,750 -0.01(-2.00%)
Oct 17, 2006 0.5000 0.5000 0.4254 0.5000 2,200 +0.03(+6.38%)
Oct 16, 2006 0.4700 0.4795 0.4450 0.4700 11,000 +0.02(+3.66%)
Oct 13, 2006 0.4534 0.4700 0.4268 0.4534 9,750 +0.00(+0.18%)
Oct 12, 2006 0.4526 0.4700 0.4177 0.4526 55,000 +0.02(+3.81%)
Oct 11, 2006 0.4360 0.4360 0.4360 0.4360 0 +0.00(+0.00%)
Oct 10, 2006 0.4360 0.4682 0.4023 0.4360 33,100 -0.02(-3.88%)
Oct 09, 2006 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Oct 06, 2006 0.4536 0.4570 0.4475 0.4536 10,000 -0.00(-0.77%)
Oct 05, 2006 0.4571 0.4600 0.4571 0.4571 5,000 +0.02(+3.98%)
Oct 04, 2006 0.4396 0.4480 0.3938 0.4396 17,300 -0.07(-13.63%)
Oct 03, 2006 0.5090 0.5090 0.5090 0.5090 2,000 +0.00(+0.37%)
Oct 02, 2006 0.5071 0.5071 0.4750 0.5071 6,000 +0.03(+6.76%)
Sep 29, 2006 0.4750 0.4750 0.4612 0.4750 10,900 +0.01(+2.35%)
Sep 28, 2006 0.4641 0.4641 0.4400 0.4641 14,350 +0.00(+0.02%)
Sep 27, 2006 0.4640 0.4681 0.4290 0.4640 13,200 +0.03(+7.63%)
Sep 26, 2006 0.4569 0.5450 0.4311 0.4311 127,755 -0.03(-5.65%)
Sep 25, 2006 0.4569 0.5194 0.4569 0.4569 15,500 -0.05(-9.52%)
Sep 22, 2006 0.5050 0.5050 0.4561 0.5050 8,500 -0.03(-4.72%)
Sep 21, 2006 0.5300 0.5300 0.5300 0.5300 2,000 +0.06(+11.63%)
Sep 20, 2006 0.4748 0.4950 0.4500 0.4748 161,300 +0.01(+1.91%)
Sep 19, 2006 0.4659 0.5500 0.4659 0.4659 23,384 -0.09(-16.21%)
Sep 18, 2006 0.5560 0.5560 0.4801 0.5560 12,085 +0.03(+5.34%)
Sep 15, 2006 0.5278 0.5409 0.4970 0.5278 67,900 -0.01(-2.26%)
Sep 14, 2006 0.5400 0.5888 0.5149 0.5400 18,725 +0.00(+0.86%)
Sep 13, 2006 0.5354 0.5850 0.5086 0.5354 40,747 -0.00(-0.85%)
Sep 12, 2006 0.5400 0.5927 0.5225 0.5400 23,440 -0.02(-4.42%)
Sep 11, 2006 0.5650 0.6200 0.5308 0.5650 71,500 -0.03(-4.95%)
Sep 08, 2006 0.5944 0.6302 0.5803 0.5944 78,100 -0.02(-3.94%)
Sep 06, 2006 0.6188 0.6694 0.5825 0.6188 101,300 +0.01(+1.44%)
Sep 05, 2006 0.6100 0.6100 0.5490 0.6100 56,325 +0.04(+6.81%)
Sep 01, 2006 0.5711 0.5751 0.5463 0.5711 47,100 +0.01(+2.61%)
Aug 31, 2006 0.5566 0.5566 0.5030 0.5566 40,555 +0.03(+5.52%)
Aug 30, 2006 0.5275 0.5853 0.5150 0.5275 32,200 +0.00(+0.00%)
Aug 29, 2006 0.5275 0.5588 0.5275 0.5275 63,600 -0.04(-7.80%)
Aug 28, 2006 0.5721 0.6500 0.5664 0.5721 124,300 +0.00(+0.03%)
Aug 25, 2006 0.5719 0.5961 0.5197 0.5719 111,450 +0.07(+13.25%)
Aug 24, 2006 0.5050 0.5350 0.4727 0.5050 137,099 -0.00(-0.36%)
Aug 23, 2006 0.5068 0.5175 0.4240 0.5068 217,000 +0.11(+26.70%)
Aug 22, 2006 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.44%)
Aug 21, 2006 0.4230 0.4400 0.4230 0.4230 3,200 +0.01(+1.98%)
Aug 18, 2006 0.4148 0.4148 0.4148 0.4148 2,000 -0.03(-6.87%)
Aug 17, 2006 0.4454 0.4480 0.4276 0.4454 19,100 +0.01(+2.49%)
Aug 16, 2006 0.4346 0.4523 0.4074 0.4346 50,500 +0.04(+9.53%)
Aug 15, 2006 0.3968 0.4050 0.3900 0.3968 54,100 -0.02(-3.69%)
Aug 14, 2006 0.4120 0.4243 0.4100 0.4120 21,500 -0.03(-5.83%)
Aug 11, 2006 0.4375 0.4379 0.3832 0.4375 20,800 -0.00(-0.46%)
Aug 10, 2006 0.4395 0.4464 0.3875 0.4395 44,400 -0.01(-1.57%)
Aug 09, 2006 0.4465 0.4646 0.4154 0.4465 19,500 -0.02(-3.73%)
Aug 08, 2006 0.4638 0.5443 0.4230 0.4638 285,550 -0.02(-4.37%)
Aug 07, 2006 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Aug 04, 2006 0.4850 0.5062 0.4559 0.4850 315,000 +0.04(+9.14%)
Aug 03, 2006 0.4444 0.4532 0.4175 0.4444 99,100 +0.08(+23.44%)
Aug 02, 2006 0.3600 0.3643 0.3600 0.3600 32,000 +0.02(+4.44%)
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.