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, 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%)
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.