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

Copper Fox Metals Inc (OP: CPFXF )

0.2051 +0.0032 (+1.58%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 12, 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 (%)
Nov 29, 2013 0.3312 0.3312 0.3000 0.3000 50,300 -0.06(-16.46%)
Nov 27, 2013 0.3591 0.3591 0.3591 0.3591 10,000 -0.02(-5.50%)
Nov 26, 2013 0.3800 0.3800 0.3800 0.3800 1,040 -0.00(-0.45%)
Nov 25, 2013 0.3844 0.3844 0.3640 0.3817 66,200 +0.00(+0.18%)
Nov 22, 2013 0.3650 0.3810 0.3640 0.3810 40,250 -0.01(-2.36%)
Nov 21, 2013 0.3670 0.3902 0.3670 0.3902 8,500 -0.01(-2.91%)
Nov 20, 2013 0.4010 0.4019 0.4010 0.4019 5,750 -0.03(-6.10%)
Nov 18, 2013 0.4280 0.4280 0.4280 0 -0.00(-0.77%)
Nov 15, 2013 0.4211 0.4313 0.4050 0.4313 33,000 +0.03(+6.76%)
Nov 14, 2013 0.4141 0.4146 0.4040 0.4040 23,100 -0.03(-6.05%)
Nov 12, 2013 0.4320 0.4340 0.4100 0.4300 146,000 -0.03(-6.32%)
Nov 06, 2013 0.4590 0.4590 0.4590 0 -0.01(-1.08%)
Nov 05, 2013 0.4640 0.4640 0.4640 0.4640 1,000 +0.01(+3.11%)
Nov 04, 2013 0.4584 0.4584 0.4500 0.4500 5,200 -0.03(-6.83%)
Nov 01, 2013 0.4830 0.4830 0.4830 0.4830 5,000 +0.01(+2.35%)
Oct 31, 2013 0.4719 0.4719 0.4719 0.4719 7,500 -0.00(-0.11%)
Oct 30, 2013 0.4840 0.4840 0.4724 0.4724 14,500 -0.00(-0.04%)
Oct 29, 2013 0.4638 0.4726 0.4638 0.4726 39,800 -0.02(-4.33%)
Oct 28, 2013 0.5021 0.5021 0.4830 0.4940 60,300 -0.02(-3.33%)
Oct 25, 2013 0.5110 0.5110 0.5110 0.5110 5,000 -0.00(-0.78%)
Oct 24, 2013 0.5150 0.5150 0.5150 0.5150 5,000 -0.02(-3.30%)
Oct 23, 2013 0.5280 0.5370 0.5280 0.5326 23,000 +0.02(+4.41%)
Oct 22, 2013 0.5310 0.5310 0.5100 0.5101 21,500 -0.03(-5.71%)
Oct 21, 2013 0.5200 0.5410 0.5200 0.5410 5,800 +0.02(+3.68%)
Oct 18, 2013 0.5218 0.5218 0.5218 0.5218 4,500 +0.01(+1.91%)
Oct 17, 2013 0.5210 0.5210 0.5120 0.5120 5,360 +0.01(+2.24%)
Oct 15, 2013 0.5008 0.5008 0.5008 0 +0.01(+1.66%)
Oct 14, 2013 0.4920 0.4926 0.4920 0.4926 600 -0.01(-1.48%)
Oct 11, 2013 0.5160 0.5250 0.5000 0.5000 59,555 -0.01(-1.96%)
Oct 10, 2013 0.5040 0.5100 0.5040 0.5100 950 +0.01(+0.99%)
Oct 09, 2013 0.4978 0.5154 0.4978 0.5050 11,500 -0.03(-6.13%)
Oct 08, 2013 0.5379 0.5380 0.5379 0.5380 6,000 -0.00(-0.13%)
Oct 04, 2013 0.5387 0.5387 0.5387 0 +0.01(+1.95%)
Oct 03, 2013 0.5284 0.5284 0.5284 0.5284 5,000 -0.03(-5.02%)
Oct 02, 2013 0.5388 0.5563 0.5388 0.5563 7,000 +0.04(+6.98%)
Oct 01, 2013 0.5289 0.5289 0.5200 0.5200 10,000 -0.03(-5.23%)
Sep 27, 2013 0.5483 0.5487 0.5483 0.5487 10,000 -0.03(-4.90%)
Sep 25, 2013 0.5770 0.5770 0.5770 0 +0.05(+9.01%)
Sep 24, 2013 0.5290 0.5293 0.5200 0.5293 15,000 +0.02(+3.22%)
Sep 23, 2013 0.5180 0.5180 0.5128 0.5128 5,500 -0.06(-10.51%)
Sep 20, 2013 0.5730 0.5730 0.5730 0.5730 2,500 -0.02(-2.93%)
Sep 19, 2013 0.5903 0.5903 0.5903 0.5903 5,000 -0.00(-0.14%)
Sep 18, 2013 0.5911 0.5911 0.5911 0.5911 5,000 +0.03(+4.43%)
Sep 17, 2013 0.5660 0.5660 0.5660 0.5660 3,000 -0.03(-5.03%)
Sep 12, 2013 0.5960 0.5960 0.5960 0.5960 0 +0.03(+5.49%)
Sep 10, 2013 0.5650 0.5650 0.5650 0 -0.02(-3.53%)
Sep 09, 2013 0.5857 0.5857 0.5857 0.5857 1,500 -0.03(-4.11%)
Sep 06, 2013 0.5910 0.6108 0.5910 0.6108 5,190 +0.02(+2.60%)
Sep 05, 2013 0.6055 0.6055 0.5953 0.5953 21,150 -0.02(-3.17%)
Sep 04, 2013 0.6152 0.6152 0.6148 0.6148 5,000 +0.00(+0.29%)
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.