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 (%)
Jul 30, 2021 0.3518 0.3588 0.3330 0.3480 41,605 +0.00(+1.07%)
Jul 29, 2021 0.3370 0.3550 0.3282 0.3443 36,729 +0.03(+9.37%)
Jul 28, 2021 0.3265 0.3299 0.3148 0.3148 71,500 -0.01(-1.62%)
Jul 27, 2021 0.3053 0.3200 0.3053 0.3200 11,560 +0.01(+3.19%)
Jul 26, 2021 0.3221 0.3221 0.3101 0.3101 15,305 -0.00(-1.56%)
Jul 23, 2021 0.2980 0.3170 0.2980 0.3150 26,380 -0.00(-0.97%)
Jul 22, 2021 0.3123 0.3182 0.3123 0.3181 13,000 +0.00(+1.24%)
Jul 21, 2021 0.3116 0.3204 0.3051 0.3142 45,790 +0.00(+0.77%)
Jul 20, 2021 0.2780 0.3118 0.2780 0.3118 28,200 +0.01(+3.93%)
Jul 19, 2021 0.3000 0.3177 0.3000 0.3000 14,661 -0.02(-5.15%)
Jul 16, 2021 0.3100 0.3163 0.3093 0.3163 4,200 -0.00(-0.85%)
Jul 15, 2021 0.3141 0.3212 0.3126 0.3190 33,426 -0.01(-2.15%)
Jul 14, 2021 0.3253 0.3567 0.3240 0.3260 16,265 -0.02(-5.18%)
Jul 13, 2021 0.3604 0.3604 0.3081 0.3438 47,801 +0.00(+0.38%)
Jul 12, 2021 0.3660 0.3660 0.3330 0.3425 40,304 -0.00(-0.72%)
Jul 09, 2021 0.3150 0.3620 0.3150 0.3450 41,309 +0.00(+1.41%)
Jul 08, 2021 0.3396 0.3402 0.3304 0.3402 17,611 -0.01(-2.33%)
Jul 07, 2021 0.3600 0.3600 0.3359 0.3483 7,991 -0.00(-0.49%)
Jul 06, 2021 0.3695 0.3755 0.3500 0.3500 75,003 +0.01(+1.63%)
Jul 02, 2021 0.3500 0.3500 0.3390 0.3444 43,853 +0.00(+0.70%)
Jul 01, 2021 0.3564 0.3684 0.3257 0.3420 42,649 +0.00(+0.94%)
Jun 30, 2021 0.3188 0.3388 0.3183 0.3388 59,269 +0.02(+6.31%)
Jun 29, 2021 0.3052 0.3200 0.2800 0.3187 135,125 +0.01(+3.14%)
Jun 28, 2021 0.3100 0.3168 0.3067 0.3090 12,614 -0.02(-5.36%)
Jun 25, 2021 0.3285 0.3310 0.3109 0.3265 79,983 -0.00(-1.45%)
Jun 24, 2021 0.3610 0.3614 0.3250 0.3313 66,001 -0.03(-8.91%)
Jun 23, 2021 0.3369 0.3643 0.3369 0.3637 4,318 +0.02(+4.72%)
Jun 22, 2021 0.3430 0.3473 0.3425 0.3473 31,616 -0.01(-1.67%)
Jun 21, 2021 0.3668 0.3668 0.3304 0.3532 151,301 +0.00(+0.11%)
Jun 18, 2021 0.3310 0.3547 0.3269 0.3528 54,390 +0.01(+3.86%)
Jun 17, 2021 0.3768 0.3813 0.3397 0.3397 147,495 -0.06(-15.79%)
Jun 16, 2021 0.3877 0.4040 0.3850 0.4034 132,175 +0.00(+0.35%)
Jun 15, 2021 0.4500 0.4500 0.4011 0.4020 31,842 -0.04(-8.72%)
Jun 14, 2021 0.4170 0.4450 0.4170 0.4404 17,730 +0.01(+2.92%)
Jun 11, 2021 0.4268 0.4377 0.4165 0.4279 30,049 +0.01(+2.12%)
Jun 10, 2021 0.4030 0.4343 0.3880 0.4190 112,718 -0.02(-4.66%)
Jun 09, 2021 0.4550 0.4571 0.4367 0.4395 124,465 -0.01(-3.09%)
Jun 08, 2021 0.4710 0.4800 0.4432 0.4535 55,006 -0.01(-1.09%)
Jun 07, 2021 0.4757 0.4770 0.4431 0.4585 64,075 +0.00(+0.61%)
Jun 04, 2021 0.4545 0.4610 0.4472 0.4557 22,502 -0.01(-2.54%)
Jun 03, 2021 0.4599 0.4800 0.4599 0.4676 38,742 -0.01(-2.03%)
Jun 02, 2021 0.4786 0.4813 0.4688 0.4773 7,820 -0.00(-0.73%)
Jun 01, 2021 0.5210 0.5210 0.4705 0.4808 70,660 -0.02(-3.84%)
May 28, 2021 0.5175 0.5175 0.4771 0.5000 25,735 +0.00(+0.40%)
May 27, 2021 0.4925 0.5000 0.4525 0.4980 131,827 +0.02(+4.75%)
May 26, 2021 0.4900 0.4900 0.4690 0.4754 92,614 -0.01(-1.49%)
May 25, 2021 0.5000 0.5000 0.4640 0.4826 35,137 -0.01(-1.47%)
May 24, 2021 0.5010 0.5010 0.4400 0.4898 25,592 +0.01(+1.30%)
May 21, 2021 0.5023 0.5023 0.4582 0.4835 31,141 -0.01(-1.33%)
May 20, 2021 0.5160 0.5212 0.4900 0.4900 25,649 -0.03(-5.04%)
May 19, 2021 0.5200 0.5300 0.5008 0.5160 48,787 -0.02(-3.37%)
May 18, 2021 0.4760 0.5340 0.4760 0.5340 106,067 +0.02(+4.79%)
May 17, 2021 0.5062 0.5146 0.4900 0.5096 42,463 +0.02(+4.75%)
May 14, 2021 0.4900 0.4934 0.4800 0.4865 52,203 +0.01(+1.67%)
May 13, 2021 0.5028 0.5080 0.4758 0.4785 75,998 -0.00(-0.31%)
May 12, 2021 0.4900 0.5302 0.4580 0.4800 244,089 -0.03(-6.25%)
May 11, 2021 0.5151 0.5233 0.4880 0.5120 234,522 -0.01(-2.01%)
May 10, 2021 0.5179 0.5334 0.4955 0.5225 127,191 +0.03(+5.75%)
May 07, 2021 0.5310 0.5310 0.4883 0.4941 71,255 +0.01(+1.96%)
May 06, 2021 0.4450 0.4972 0.4450 0.4846 45,890 +0.03(+7.69%)
May 05, 2021 0.4968 0.4968 0.4311 0.4500 175,709 -0.03(-5.38%)
May 04, 2021 0.5168 0.5333 0.4538 0.4756 127,438 -0.04(-7.40%)
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.