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

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
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%)
Jun 03, 2013 0.7000 0.7000 0.7000 0.7000 23,500 +0.03(+4.48%)
May 31, 2013 0.6550 0.6700 0.6348 0.6700 43,450 +0.01(+1.98%)
May 30, 2013 0.6650 0.6840 0.6570 0.6570 12,000 +0.06(+9.14%)
May 29, 2013 0.6144 0.6285 0.6020 0.6020 22,650 +0.01(+1.35%)
May 28, 2013 0.7095 0.7095 0.5940 0.5940 7,700 -0.02(-3.74%)
May 24, 2013 0.6357 0.6610 0.6171 0.6171 39,493 -0.04(-6.20%)
May 23, 2013 0.6702 0.6703 0.6500 0.6579 24,000 -0.01(-1.81%)
May 22, 2013 0.6728 0.6730 0.6700 0.6700 25,000 +0.01(+2.04%)
May 21, 2013 0.6289 0.6566 0.6289 0.6566 9,000 +0.04(+5.90%)
May 20, 2013 0.5123 0.6500 0.5123 0.6200 900 -0.03(-4.10%)
May 17, 2013 0.6660 0.6660 0.6387 0.6465 44,950 -0.02(-2.64%)
May 16, 2013 0.6637 0.6737 0.6637 0.6640 11,000 +0.01(+1.54%)
May 15, 2013 0.6132 0.6639 0.5966 0.6539 66,800 +0.04(+5.77%)
May 10, 2013 0.6182 0.6182 0.6182 0.6182 0 +0.01(+2.20%)
May 09, 2013 0.6049 0.6049 0.6049 0.6049 7,500 +0.00(+0.48%)
May 07, 2013 0.6020 0.6020 0.6020 0 -0.00(-0.02%)
May 06, 2013 0.6021 0.6021 0.6021 0.6021 1,000 -0.02(-2.87%)
May 03, 2013 0.6199 0.6199 0.6199 0.6199 5,000 +0.03(+4.59%)
May 02, 2013 0.5927 0.5927 0.5927 0.5927 500 +0.00(+0.46%)
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.