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, 2012 1.246 1.246 1.246 1.246 5,000 +0.02(+2.05%)
Jan 30, 2012 1.264 1.264 1.221 1.221 39,600 -0.05(-3.86%)
Jan 26, 2012 1.270 1.270 1.270 1.270 0 +0.05(+4.44%)
Jan 25, 2012 1.175 1.231 1.175 1.216 11,600 +0.02(+1.45%)
Jan 24, 2012 1.216 1.216 1.188 1.199 9,200 -0.02(-1.79%)
Jan 23, 2012 1.293 1.293 1.220 1.220 2,800 -0.03(-2.70%)
Jan 20, 2012 1.301 1.301 1.241 1.254 5,300 +0.07(+5.47%)
Jan 19, 2012 1.135 1.189 1.135 1.189 1,500 +0.08(+6.86%)
Jan 18, 2012 1.079 1.126 1.079 1.113 15,500 +0.06(+5.46%)
Jan 17, 2012 1.084 1.115 1.055 1.055 3,500 -0.03(-2.81%)
Jan 13, 2012 1.086 1.086 1.086 1.086 2,000 +0.02(+1.73%)
Jan 12, 2012 1.067 1.067 1.067 1.067 3,000 +0.02(+1.75%)
Jan 11, 2012 1.051 1.051 1.049 1.049 2,000 -0.03(-2.99%)
Jan 10, 2012 1.125 1.125 1.081 1.081 2,800 -0.00(-0.20%)
Jan 09, 2012 1.092 1.092 1.081 1.083 18,900 +0.00(+0.30%)
Jan 05, 2012 1.080 1.080 1.080 0 -0.04(-3.59%)
Jan 04, 2012 1.120 1.136 1.097 1.121 17,700 +0.01(+0.58%)
Dec 30, 2011 1.167 1.167 1.114 1.114 4,500 +0.01(+0.86%)
Dec 29, 2011 1.105 1.105 1.105 1.105 1,000 +0.00(+0.14%)
Dec 28, 2011 1.137 1.153 1.103 1.103 18,300 -0.04(-3.86%)
Dec 23, 2011 1.147 1.147 1.147 1.147 0 +0.14(+14.41%)
Dec 21, 2011 1.014 1.014 1.003 1.003 18,900 -0.01(-0.71%)
Dec 20, 2011 0.9958 1.010 0.9939 1.010 6,500 +0.06(+6.52%)
Dec 19, 2011 0.9775 0.9775 0.9482 0.9482 2,100 -0.05(-4.95%)
Dec 16, 2011 0.9978 1.012 0.9961 0.9976 53,900 +0.02(+1.58%)
Dec 15, 2011 0.9728 0.9821 0.9728 0.9821 1,197 +0.03(+2.62%)
Dec 14, 2011 0.9671 0.9671 0.9370 0.9570 10,600 -0.03(-3.48%)
Dec 13, 2011 1.073 1.082 0.9915 0.9915 23,200 -0.06(-5.80%)
Dec 12, 2011 1.041 1.053 1.018 1.053 17,600 -0.11(-9.22%)
Dec 09, 2011 1.161 1.185 1.149 1.159 11,900 -0.03(-2.23%)
Dec 08, 2011 1.199 1.199 1.175 1.186 4,000 -0.02(-1.54%)
Dec 07, 2011 1.234 1.234 1.204 1.204 3,000 +0.03(+2.21%)
Dec 06, 2011 1.134 1.188 1.134 1.179 16,850 +0.01(+0.76%)
Dec 05, 2011 1.174 1.184 1.144 1.170 17,400 -0.05(-4.09%)
Dec 01, 2011 1.220 1.220 1.220 0 +0.01(+1.20%)
Nov 30, 2011 1.250 1.272 1.205 1.205 13,000 +0.04(+3.48%)
Nov 29, 2011 1.191 1.191 1.165 1.165 12,000 -0.01(-1.15%)
Nov 28, 2011 1.221 1.221 1.178 1.178 13,500 -0.02(-1.83%)
Nov 25, 2011 1.184 1.200 1.184 1.200 15,000 +0.02(+1.45%)
Nov 23, 2011 1.183 1.183 1.183 1.183 1,100 -0.07(-5.50%)
Nov 22, 2011 1.129 1.254 1.129 1.252 6,300 +0.22(+20.76%)
Nov 21, 2011 1.079 1.079 1.036 1.036 11,000 -0.09(-8.11%)
Nov 17, 2011 1.128 1.128 1.128 1.128 0 -0.08(-6.29%)
Nov 16, 2011 1.233 1.233 1.204 1.204 7,000 -0.02(-1.50%)
Nov 15, 2011 1.212 1.222 1.210 1.222 6,000 +0.04(+3.75%)
Nov 14, 2011 1.219 1.219 1.178 1.178 6,000 -0.02(-1.32%)
Nov 11, 2011 1.204 1.204 1.194 1.194 3,000 +0.04(+3.78%)
Nov 10, 2011 1.127 1.150 1.127 1.150 15,000 -0.02(-1.44%)
Nov 09, 2011 1.167 1.167 1.167 1.167 3,000 -0.13(-10.20%)
Nov 08, 2011 1.259 1.299 1.259 1.299 9,700 +0.05(+3.84%)
Nov 07, 2011 1.251 1.251 1.251 1.251 1,000 +0.04(+3.23%)
Nov 02, 2011 1.212 1.212 1.212 0 -0.01(-0.45%)
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.