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 28, 2011 1.367 1.367 1.367 0 -0.02(-1.63%)
Oct 27, 2011 1.389 1.389 1.389 1.389 11,000 +0.15(+11.84%)
Oct 25, 2011 1.242 1.242 1.242 0 -0.05(-4.14%)
Oct 24, 2011 1.256 1.296 1.256 1.296 1,200 +0.09(+7.30%)
Oct 21, 2011 1.238 1.238 1.208 1.208 13,300 +0.01(+0.50%)
Oct 20, 2011 1.154 1.202 1.154 1.202 39,300 -0.07(-5.78%)
Oct 19, 2011 1.336 1.336 1.269 1.275 14,800 -0.08(-5.84%)
Oct 18, 2011 1.332 1.368 1.314 1.355 11,000 -0.04(-3.18%)
Oct 17, 2011 1.371 1.413 1.333 1.399 32,100 +0.03(+2.04%)
Oct 14, 2011 1.391 1.392 1.371 1.371 33,300 +0.05(+4.05%)
Oct 13, 2011 1.338 1.348 1.318 1.318 6,600 -0.09(-6.53%)
Oct 12, 2011 1.400 1.410 1.400 1.410 1,000 +0.10(+7.53%)
Oct 11, 2011 1.329 1.357 1.309 1.311 17,000 -0.02(-1.70%)
Oct 07, 2011 1.334 1.334 1.334 0 +0.00(+0.32%)
Oct 06, 2011 1.276 1.329 1.249 1.329 5,100 +0.23(+21.19%)
Oct 05, 2011 0.9274 1.097 0.9274 1.097 35,225 +0.23(+26.09%)
Oct 04, 2011 0.8253 0.8700 0.8235 0.8700 5,300 -0.03(-3.43%)
Oct 03, 2011 0.8525 0.9091 0.8522 0.9009 28,100 +0.03(+3.02%)
Sep 30, 2011 0.9233 0.9233 0.8590 0.8745 25,200 -0.10(-9.81%)
Sep 29, 2011 1.119 1.119 0.9410 0.9696 96,800 -0.15(-13.18%)
Sep 28, 2011 1.253 1.253 1.117 1.117 26,200 -0.17(-13.17%)
Sep 27, 2011 1.274 1.312 1.274 1.286 10,000 +0.07(+5.50%)
Sep 26, 2011 1.280 1.280 1.101 1.219 32,200 -0.06(-4.87%)
Sep 23, 2011 1.342 1.365 1.282 1.282 24,700 -0.09(-6.38%)
Sep 22, 2011 1.458 1.458 1.349 1.369 22,800 -0.13(-8.84%)
Sep 21, 2011 1.502 1.542 1.485 1.502 28,100 +0.02(+1.39%)
Sep 20, 2011 1.452 1.512 1.452 1.481 20,900 +0.03(+2.03%)
Sep 19, 2011 1.464 1.466 1.452 1.452 11,500 -0.05(-3.22%)
Sep 16, 2011 1.472 1.500 1.472 1.500 5,000 +0.01(+0.42%)
Sep 15, 2011 1.529 1.529 1.494 1.494 8,200 +0.02(+1.42%)
Sep 14, 2011 1.512 1.512 1.451 1.473 5,600 -0.05(-3.20%)
Sep 13, 2011 1.523 1.544 1.521 1.521 6,800 +0.00(+0.03%)
Sep 12, 2011 1.504 1.545 1.504 1.521 12,000 -0.06(-4.08%)
Sep 09, 2011 1.636 1.645 1.586 1.586 8,400 -0.07(-4.09%)
Sep 08, 2011 1.665 1.665 1.653 1.653 29,000 -0.07(-3.95%)
Sep 07, 2011 1.721 1.721 1.721 1.721 2,200 +0.06(+3.86%)
Sep 06, 2011 1.648 1.670 1.615 1.657 23,500 -0.06(-3.43%)
Sep 02, 2011 1.686 1.728 1.676 1.716 52,000 +0.06(+3.32%)
Sep 01, 2011 1.648 1.682 1.638 1.661 14,700 -0.02(-0.91%)
Aug 31, 2011 1.690 1.690 1.677 1.677 3,100 +0.01(+0.51%)
Aug 30, 2011 1.644 1.716 1.632 1.668 19,900 +0.02(+1.28%)
Aug 29, 2011 1.620 1.655 1.620 1.647 51,400 +0.02(+1.29%)
Aug 26, 2011 1.624 1.627 1.606 1.626 14,400 +0.04(+2.24%)
Aug 25, 2011 1.603 1.630 1.590 1.590 3,600 -0.01(-0.61%)
Aug 24, 2011 1.598 1.600 1.591 1.600 5,000 -0.03(-1.88%)
Aug 23, 2011 1.628 1.631 1.598 1.631 16,100 +0.04(+2.75%)
Aug 22, 2011 1.675 1.675 1.565 1.587 15,000 +0.02(+1.24%)
Aug 19, 2011 1.570 1.636 1.567 1.567 10,900 -0.11(-6.41%)
Aug 18, 2011 1.689 1.689 1.665 1.675 8,100 -0.01(-0.55%)
Aug 17, 2011 1.736 1.770 1.681 1.684 14,700 -0.02(-0.96%)
Aug 16, 2011 1.726 1.726 1.700 1.700 300 -0.10(-5.53%)
Aug 15, 2011 1.816 1.843 1.800 1.800 12,400 +0.03(+1.95%)
Aug 12, 2011 1.794 1.809 1.746 1.766 19,200 +0.02(+1.15%)
Aug 11, 2011 1.631 1.760 1.631 1.746 17,100 +0.00(+0.14%)
Aug 10, 2011 1.580 1.743 1.563 1.743 28,000 +0.15(+9.36%)
Aug 09, 2011 1.345 1.594 1.338 1.594 66,000 +0.29(+22.56%)
Aug 08, 2011 1.428 1.520 1.281 1.300 98,700 -0.30(-18.96%)
Aug 05, 2011 1.581 1.619 1.495 1.605 35,800 +0.08(+5.47%)
Aug 04, 2011 1.741 1.749 1.522 1.522 99,700 -0.26(-14.38%)
Aug 03, 2011 1.744 1.777 1.744 1.777 3,100 -0.01(-0.79%)
Aug 02, 2011 1.854 1.869 1.791 1.791 40,700 +0.09(+5.37%)
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.