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

Copper Fox Metals Inc (OP: CPFXF )

0.2200 -0.0027 (-1.21%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 6, 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 (%)
May 30, 2014 0.2100 0.2100 0.2100 0 -0.02(-7.49%)
May 29, 2014 0.2220 0.2270 0.2220 0.2270 16,200 +0.01(+3.18%)
May 28, 2014 0.2190 0.2200 0.2190 0.2200 9,800 -0.00(-1.65%)
May 27, 2014 0.2237 0.2237 0.2237 0.2237 2,500 -0.00(-1.67%)
May 23, 2014 0.2275 0.2275 0.2275 0 +0.02(+8.08%)
May 20, 2014 0.2105 0.2105 0.2105 0.2105 7 -0.01(-4.32%)
May 19, 2014 0.1930 0.2200 0.1930 0.2200 27,500 +0.01(+4.76%)
May 15, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.01(-3.00%)
May 14, 2014 0.2165 0.2165 0.2165 0.2165 800 -0.01(-4.20%)
May 13, 2014 0.2260 0.2260 0.2260 0.2260 15,000 +0.00(+0.00%)
May 12, 2014 0.2260 0.2260 0.2260 0.2260 1,307 +0.01(+5.61%)
May 08, 2014 0.2140 0.2140 0.2140 0 +0.01(+2.64%)
May 07, 2014 0.2085 0.2085 0.2085 0.2085 3,000 +0.01(+2.96%)
May 05, 2014 0.2025 0.2025 0.2025 0 -0.01(-5.81%)
May 02, 2014 0.2150 0.2150 0.2150 0.2150 2,000 -0.00(-1.83%)
May 01, 2014 0.2190 0.2190 0.2190 0.2190 3,000 +0.00(+0.88%)
Apr 30, 2014 0.2171 0.2171 0.2171 0.2171 5,000 +0.00(+0.05%)
Apr 29, 2014 0.2171 0.2171 0.2170 0.2170 35,000 +0.00(+0.46%)
Apr 28, 2014 0.2080 0.2280 0.2070 0.2160 206,164 -0.00(-1.77%)
Apr 25, 2014 0.2154 0.2270 0.2154 0.2199 54,000 +0.01(+5.77%)
Apr 23, 2014 0.2079 0.2079 0.2079 0.2079 0 -0.01(-5.07%)
Apr 22, 2014 0.2200 0.2200 0.2190 0.2190 10,000 +0.01(+6.31%)
Apr 21, 2014 0.2100 0.2100 0.2000 0.2060 80,000 -0.01(-3.74%)
Apr 17, 2014 0.2140 0.2140 0.2140 0 +0.01(+3.48%)
Apr 15, 2014 0.2068 0.2068 0.2068 0 -0.00(-1.52%)
Apr 14, 2014 0.2261 0.2261 0.2090 0.2100 16,905 -0.01(-6.25%)
Apr 09, 2014 0.2240 0.2240 0.2240 0.2240 0 -0.01(-4.27%)
Apr 08, 2014 0.2236 0.2340 0.2236 0.2340 7,000 -0.01(-2.50%)
Apr 03, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 02, 2014 0.2500 0.2500 0.2500 0.2500 3,432 +0.00(+0.40%)
Apr 01, 2014 0.2480 0.2490 0.2480 0.2490 2,000 -0.02(-7.09%)
Mar 28, 2014 0.2680 0.2680 0.2680 0.2680 0 -0.01(-3.07%)
Mar 27, 2014 0.2100 0.2765 0.2100 0.2765 54,745 +0.08(+41.07%)
Mar 26, 2014 0.2034 0.2034 0.1960 0.1960 128,500 -0.01(-6.67%)
Mar 25, 2014 0.2200 0.2235 0.2100 0.2100 153,000 -0.01(-5.41%)
Mar 24, 2014 0.2343 0.2370 0.2170 0.2220 55,010 -0.01(-3.90%)
Mar 21, 2014 0.2342 0.2342 0.2310 0.2310 0 -0.02(-6.74%)
Mar 20, 2014 0.2480 0.2480 0.2450 0.2477 1,301 +0.01(+2.23%)
Mar 19, 2014 0.2484 0.2600 0.2423 0.2423 9,410 -0.01(-5.31%)
Mar 18, 2014 0.2559 0.2559 0.2559 0.2559 4,000 -0.00(-0.43%)
Mar 17, 2014 0.2470 0.2570 0.2470 0.2570 2,000 +0.01(+4.47%)
Mar 14, 2014 0.2731 0.2731 0.2400 0.2460 0 -0.02(-6.85%)
Mar 13, 2014 0.2641 0.2641 0.2641 0.2641 3,333 -0.00(-1.16%)
Mar 12, 2014 0.2717 0.2717 0.2672 0.2672 6,300 -0.00(-1.04%)
Mar 11, 2014 0.2700 0.2700 0.2700 0.2700 26,000 +0.00(+0.00%)
Mar 10, 2014 0.2700 0.2700 0.2700 0.2700 2,450 -0.01(-3.40%)
Mar 07, 2014 0.2850 0.2850 0.2795 0.2795 0 -0.00(-0.29%)
Mar 06, 2014 0.2790 0.2840 0.2753 0.2803 54,100 +0.01(+2.41%)
Mar 05, 2014 0.2737 0.2737 0.2737 0.2737 3,500 -0.02(-5.82%)
Mar 04, 2014 0.2816 0.2906 0.2753 0.2906 6,900 -0.01(-2.15%)
Feb 27, 2014 0.2970 0.2970 0.2970 0 -0.00(-0.34%)
Feb 26, 2014 0.2980 0.2980 0.2980 0.2980 10,375 +0.01(+4.16%)
Feb 25, 2014 0.2990 0.2990 0.2725 0.2861 64,200 -0.01(-4.63%)
Feb 20, 2014 0.3000 0.3000 0.3000 0 -0.01(-1.80%)
Feb 19, 2014 0.2940 0.3055 0.2940 0.3055 6,000 -0.00(-0.84%)
Feb 18, 2014 0.3081 0.3081 0.3081 0.3081 100 +0.01(+1.65%)
Feb 14, 2014 0.3031 0.3031 0.3031 0 +0.01(+2.57%)
Feb 13, 2014 0.3000 0.3000 0.2955 0.2955 31,600 -0.04(-12.05%)
Feb 12, 2014 0.3400 0.3400 0.3350 0.3360 11,400 -0.00(-0.74%)
Feb 11, 2014 0.3385 0.3385 0.3385 0.3385 1,000 +0.02(+5.78%)
Feb 10, 2014 0.2889 0.3215 0.2889 0.3200 105,373 +0.02(+7.67%)
Feb 07, 2014 0.2952 0.2972 0.2952 0.2972 0 +0.03(+10.07%)
Feb 06, 2014 0.2810 0.2850 0.2690 0.2700 53,000 -0.01(-2.81%)
Feb 05, 2014 0.2696 0.2779 0.2696 0.2778 62,300 -0.01(-2.01%)
Feb 04, 2014 0.2835 0.2835 0.2835 0.2835 5,000 -0.01(-1.84%)
Feb 03, 2014 0.2888 0.2888 0.2888 0.2888 5,000 +0.01(+3.92%)
Jan 31, 2014 0.2779 0.2779 0.2779 0.2779 0 +0.00(+0.32%)
Jan 30, 2014 0.2840 0.2840 0.2770 0.2770 16,380 -0.01(-2.46%)
Jan 29, 2014 0.2970 0.2970 0.2840 0.2840 11,900 -0.01(-4.22%)
Jan 28, 2014 0.3028 0.3028 0.2895 0.2965 30,475 +0.00(+1.19%)
Jan 27, 2014 0.3013 0.3028 0.2930 0.2930 25,675 -0.03(-10.12%)
Jan 24, 2014 0.3150 0.3260 0.3150 0.3260 0 -0.00(-0.46%)
Jan 22, 2014 0.3275 0.3275 0.3275 0 -0.01(-3.36%)
Jan 21, 2014 0.3576 0.3576 0.3367 0.3389 7,500 +0.03(+8.45%)
Jan 17, 2014 0.3125 0.3125 0.3125 0 +0.02(+5.40%)
Jan 16, 2014 0.2965 0.2965 0.2965 0.2965 10,000 +0.02(+7.16%)
Jan 14, 2014 0.2767 0.2767 0.2767 0.2767 0 -0.02(-7.77%)
Jan 13, 2014 0.2972 0.3000 0.2972 0.3000 54,042 -0.01(-2.34%)
Jan 10, 2014 0.2970 0.3072 0.2970 0.3072 5,100 +0.00(+1.39%)
Jan 09, 2014 0.3230 0.3250 0.3030 0.3030 46,825 -0.04(-11.58%)
Jan 08, 2014 0.3170 0.3427 0.3170 0.3427 10,312 +0.03(+9.84%)
Jan 07, 2014 0.3120 0.3200 0.3120 0.3120 32,200 -0.00(-0.61%)
Jan 06, 2014 0.3139 0.3139 0.3139 0.3139 10,000 -0.01(-4.21%)
Jan 03, 2014 0.3385 0.3385 0.3277 0.3277 0 -0.00(-1.44%)
Jan 02, 2014 0.3326 0.3326 0.3325 0.3325 15,200 -0.02(-5.00%)
Dec 31, 2013 0.3500 0.3500 0.3500 0 -0.00(-0.28%)
Dec 30, 2013 0.3500 0.3650 0.3500 0.3510 13,275 +0.00(+1.07%)
Dec 27, 2013 0.3550 0.3600 0.3426 0.3473 0 -0.00(-0.77%)
Dec 24, 2013 0.3500 0.3500 0.3500 0 -0.01(-1.60%)
Dec 23, 2013 0.3550 0.3790 0.3550 0.3557 10,500 +0.01(+1.63%)
Dec 20, 2013 0.3442 0.3500 0.3441 0.3500 8,000 -0.05(-12.06%)
Dec 19, 2013 0.3980 0.3980 0.3980 0.3980 450 -0.02(-4.35%)
Dec 18, 2013 0.4161 0.4161 0.4161 0.4161 12,125 +0.01(+1.99%)
Dec 16, 2013 0.4080 0.4080 0.4080 0 +0.01(+2.51%)
Dec 13, 2013 0.3980 0.3980 0.3980 0.3980 0 -0.03(-7.83%)
Dec 11, 2013 0.4318 0.4318 0.4318 0.4318 0 -0.02(-4.99%)
Dec 10, 2013 0.4270 0.4545 0.4270 0.4545 25,000 +0.07(+17.75%)
Dec 09, 2013 0.3570 0.3860 0.3570 0.3860 42,500 +0.02(+6.63%)
Dec 06, 2013 0.3620 0.3620 0.3620 0.3620 1,500 +0.02(+6.47%)
Dec 04, 2013 0.3400 0.3400 0.3400 0 +0.01(+1.80%)
Dec 03, 2013 0.3320 0.3570 0.3320 0.3340 32,300 -0.01(-4.16%)
Dec 02, 2013 0.3140 0.3485 0.3080 0.3485 39,400 +0.05(+16.17%)
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%)
Sep 03, 2013 0.6493 0.6493 0.6130 0.6130 16,285 -0.01(-1.45%)
Aug 30, 2013 0.6220 0.6220 0.6220 0.6220 3,500 +0.02(+3.32%)
Aug 29, 2013 0.6319 0.6330 0.6020 0.6020 9,000 -0.02(-3.71%)
Aug 28, 2013 0.6252 0.6252 0.6252 0.6252 5,000 +0.03(+5.08%)
Aug 27, 2013 0.6236 0.6236 0.5940 0.5950 14,100 -0.02(-3.06%)
Aug 26, 2013 0.6042 0.6138 0.6042 0.6138 15,000 -0.03(-4.09%)
Aug 22, 2013 0.6400 0.6400 0.6400 0 -0.02(-2.32%)
Aug 21, 2013 0.6360 0.6552 0.6360 0.6552 15,500 -0.01(-2.21%)
Aug 20, 2013 0.6700 0.6700 0.6700 0.6700 490 -0.02(-3.18%)
Aug 19, 2013 0.6800 0.6920 0.6533 0.6920 13,940 +0.01(+1.32%)
Aug 16, 2013 0.6350 0.6830 0.6350 0.6830 38,975 +0.09(+14.46%)
Aug 15, 2013 0.6150 0.6250 0.5967 0.5967 11,470 +0.03(+4.91%)
Aug 14, 2013 0.5956 0.5956 0.5688 0.5688 8,400 -0.06(-8.83%)
Aug 13, 2013 0.5000 0.6239 0.5000 0.6239 14,300 +0.12(+24.80%)
Aug 12, 2013 0.4880 0.4999 0.4857 0.4999 14,150 +0.00(+0.14%)
Aug 08, 2013 0.4992 0.4992 0.4992 0 +0.03(+5.74%)
Aug 06, 2013 0.4721 0.4721 0.4721 0 -0.03(-5.58%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 -0.01(-1.81%)
Aug 01, 2013 0.5092 0.5092 0.5092 0.5092 5,000 +0.01(+1.70%)
Jul 31, 2013 0.5007 0.5007 0.5007 0.5007 5,000 -0.04(-7.81%)
Jul 29, 2013 0.5431 0.5431 0.5431 0 +0.07(+15.04%)
Jul 26, 2013 0.5206 0.5206 0.4721 0.4721 84,758 -0.05(-9.77%)
Jul 25, 2013 0.5300 0.5300 0.5099 0.5232 14,000 -0.01(-2.57%)
Jul 24, 2013 0.5590 0.5590 0.5270 0.5370 10,800 -0.01(-2.36%)
Jul 23, 2013 0.5598 0.5598 0.5450 0.5500 44,660 -0.03(-4.38%)
Jul 22, 2013 0.5960 0.5960 0.5752 0.5752 7,500 -0.06(-8.76%)
Jul 18, 2013 0.6304 0.6304 0.6304 0 +0.01(+1.68%)
Jul 17, 2013 0.7670 0.7670 0.6199 0.6200 27,915 -0.12(-15.95%)
Jul 16, 2013 0.6473 0.8400 0.6473 0.7377 127,641 +0.19(+33.64%)
Jul 15, 2013 0.5520 0.5520 0.5520 0.5520 3,000 -0.01(-2.13%)
Jul 12, 2013 0.5640 0.5640 0.5640 0.5640 10,000 +0.01(+1.92%)
Jul 11, 2013 0.5622 0.5622 0.5534 0.5534 8,380 +0.03(+5.01%)
Jul 10, 2013 0.5270 0.5270 0.5270 0.5270 810 -0.01(-1.68%)
Jul 09, 2013 0.5360 0.5360 0.5360 0.5360 1,000 -0.04(-6.46%)
Jul 08, 2013 0.5730 0.5730 0.5730 0.5730 300 +0.03(+6.11%)
Jul 03, 2013 0.5400 0.5400 0.5400 0.5400 0 -0.02(-3.07%)
Jul 02, 2013 0.5720 0.5720 0.5452 0.5571 12,500 +0.03(+6.11%)
Jul 01, 2013 0.5250 0.5250 0.5250 0.5250 310 -0.03(-4.55%)
Jun 28, 2013 0.5670 0.5670 0.5470 0.5500 54,221 +0.01(+1.85%)
Jun 27, 2013 0.5483 0.5484 0.5400 0.5400 27,000 -0.05(-8.16%)
Jun 26, 2013 0.5880 0.5880 0.5880 0.5880 2,779 -0.02(-2.76%)
Jun 25, 2013 0.5740 0.6047 0.5740 0.6047 12,000 +0.04(+7.41%)
Jun 24, 2013 0.5717 0.5717 0.5630 0.5630 10,600 -0.03(-5.06%)
Jun 20, 2013 0.5930 0.5930 0.5930 0.5930 0 -0.05(-8.47%)
Jun 19, 2013 0.6630 0.6630 0.6479 0.6479 6,300 -0.00(-0.63%)
Jun 17, 2013 0.6520 0.6520 0.6520 0 +0.03(+4.32%)
Jun 14, 2013 0.6173 0.6250 0.6173 0.6250 3,000 +0.02(+2.46%)
Jun 13, 2013 0.6073 0.6100 0.6073 0.6100 6,900 +0.01(+0.99%)
Jun 11, 2013 0.6040 0.6040 0.6040 0.6040 0 -0.06(-8.48%)
Jun 10, 2013 0.6120 0.6600 0.6120 0.6600 800 +0.01(+1.49%)
Jun 06, 2013 0.6503 0.6503 0.6503 2,000 -0.05(-7.05%)
Jun 04, 2013 0.6996 0.6996 0.6996 12,000 -0.00(-0.06%)
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.