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

Copper Fox Metals Inc (OP: CPFXF )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Jan 31, 2008 0.5043 0.5043 0.4982 0.5043 64,000 -0.02(-3.22%)
Jan 30, 2008 0.5211 0.5297 0.5070 0.5211 8,000 -0.00(-0.69%)
Jan 29, 2008 0.5247 0.5274 0.5247 0.5247 3,500 -0.04(-6.84%)
Jan 28, 2008 0.5222 0.5632 0.5220 0.5632 14,000 +0.04(+7.85%)
Jan 25, 2008 0.5500 0.5222 0.5200 0.5222 15,500 -0.03(-5.05%)
Jan 24, 2008 0.5500 0.5578 0.5294 0.5500 22,000 +0.06(+11.56%)
Jan 23, 2008 0.4930 0.5650 0.4900 0.4930 48,170 -0.04(-7.30%)
Jan 22, 2008 0.4800 0.6400 0.4500 0.5318 55,900 +0.05(+10.79%)
Jan 21, 2008 0.4800 0.5829 0.4800 0.4800 87,940 +0.00(+0.00%)
Jan 18, 2008 0.4800 0.5829 0.4800 0.4800 87,940 -0.04(-7.71%)
Jan 17, 2008 0.5201 0.5605 0.5140 0.5201 44,000 -0.00(-0.42%)
Jan 16, 2008 0.5223 0.5223 0.4800 0.5223 38,000 +0.02(+3.12%)
Jan 15, 2008 0.5655 0.5764 0.5065 0.5065 38,800 -0.06(-10.43%)
Jan 14, 2008 0.5539 0.5948 0.5306 0.5655 64,165 +0.01(+2.09%)
Jan 11, 2008 0.5539 0.5836 0.5530 0.5539 19,150 -0.01(-1.11%)
Jan 10, 2008 0.5601 0.5601 0.5601 0.5601 2,000 -0.04(-6.65%)
Jan 09, 2008 0.6043 0.6000 0.6000 0.6000 1,500 -0.00(-0.71%)
Jan 08, 2008 0.6043 0.6260 0.5655 0.6043 18,500 +0.07(+12.41%)
Jan 07, 2008 0.5606 0.6025 0.5275 0.5376 73,455 -0.02(-4.10%)
Jan 04, 2008 0.5606 0.5606 0.5606 0.5606 4,000 -0.08(-12.65%)
Jan 03, 2008 0.6418 0.6418 0.5500 0.6418 56,000 +0.11(+21.16%)
Jan 02, 2008 0.5085 0.5297 0.5076 0.5297 16,110 +0.02(+4.17%)
Jan 01, 2008 0.5085 0.5300 0.4945 0.5085 91,900 +0.00(+0.00%)
Dec 31, 2007 0.5085 0.5300 0.4945 0.5085 91,900 +0.01(+1.76%)
Dec 28, 2007 0.4997 0.5255 0.4871 0.4997 26,000 -0.00(-0.10%)
Dec 27, 2007 0.4850 0.5103 0.4843 0.5002 166,500 +0.02(+3.13%)
Dec 26, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Dec 24, 2007 0.4850 0.4954 0.4499 0.4850 27,600 +0.03(+5.80%)
Dec 21, 2007 0.4584 0.4888 0.4495 0.4584 74,000 -0.05(-9.41%)
Dec 20, 2007 0.5060 0.5100 0.4712 0.5060 16,700 +0.02(+4.33%)
Dec 19, 2007 0.4527 0.4850 0.4480 0.4850 32,500 +0.03(+7.13%)
Dec 18, 2007 0.4527 0.5099 0.4523 0.4527 65,150 -0.03(-5.59%)
Dec 17, 2007 0.4950 0.4903 0.4715 0.4795 75,000 -0.02(-3.13%)
Dec 14, 2007 0.4950 0.5477 0.4950 0.4950 36,200 -0.02(-3.86%)
Dec 13, 2007 0.4850 0.5149 0.4700 0.5149 120,500 +0.03(+6.16%)
Dec 12, 2007 0.4850 0.5001 0.4850 0.4850 3,900 -0.06(-10.60%)
Dec 11, 2007 0.5425 0.5425 0.4800 0.5425 53,200 +0.03(+6.25%)
Dec 10, 2007 0.5106 0.5408 0.5100 0.5106 62,500 -0.01(-2.74%)
Dec 07, 2007 0.5552 0.5520 0.5027 0.5250 44,230 -0.03(-5.44%)
Dec 06, 2007 0.5470 0.5900 0.5379 0.5552 108,600 +0.01(+1.50%)
Dec 05, 2007 0.5470 0.5490 0.5274 0.5470 45,000 +0.01(+1.65%)
Dec 04, 2007 0.5381 0.5500 0.5150 0.5381 30,365 -0.02(-3.05%)
Dec 03, 2007 0.5550 0.5550 0.5337 0.5550 120,600 -0.00(-0.04%)
Nov 30, 2007 0.5164 0.5600 0.5150 0.5552 53,750 +0.04(+7.51%)
Nov 29, 2007 0.5021 0.5568 0.5050 0.5164 57,400 +0.01(+2.85%)
Nov 28, 2007 0.5021 0.5794 0.4834 0.5021 85,250 -0.07(-11.56%)
Nov 27, 2007 0.5677 0.6624 0.4737 0.5677 525,255 +0.11(+23.41%)
Nov 26, 2007 0.4600 0.7855 0.4144 0.4600 956,191 -0.35(-43.09%)
Nov 23, 2007 0.7290 0.8083 0.8083 0.8083 15,000 +0.08(+10.88%)
Nov 21, 2007 0.7827 0.8030 0.7290 0.7290 84,750 +0.00(+0.00%)
Nov 20, 2007 0.7290 0.8030 0.7290 0.7290 84,750 -0.02(-3.16%)
Nov 19, 2007 0.7528 0.8100 0.7486 0.7528 16,900 -0.03(-4.22%)
Nov 16, 2007 0.7860 0.8500 0.7745 0.7860 76,750 -0.07(-8.66%)
Nov 15, 2007 0.8605 0.8763 0.8296 0.8605 40,000 -0.02(-2.59%)
Nov 14, 2007 0.9085 0.9200 0.8834 0.8834 48,700 -0.03(-2.76%)
Nov 13, 2007 0.8915 0.9085 0.8242 0.9085 31,100 +0.02(+1.91%)
Nov 12, 2007 0.8915 0.8915 0.8253 0.8915 28,499 -0.06(-5.81%)
Nov 09, 2007 0.9465 0.9465 0.9100 0.9465 71,300 -0.00(-0.32%)
Nov 08, 2007 0.9495 1.003 0.8963 0.9495 140,500 -0.10(-9.12%)
Nov 07, 2007 1.045 1.103 0.9940 1.045 224,400 +0.10(+10.74%)
Nov 06, 2007 0.9435 0.9925 0.9318 0.9435 47,100 +0.02(+1.80%)
Nov 05, 2007 0.9140 0.9951 0.9159 0.9268 55,100 +0.01(+1.40%)
Nov 02, 2007 0.9140 0.9300 0.8921 0.9140 2,400 +0.10(+12.80%)
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.