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, 2022 0.1914 0.1914 0.1914 0.1914 550 -0.01(-6.18%)
Jan 28, 2022 0.2005 0.2088 0.1914 0.2040 29,500 +0.01(+3.29%)
Jan 27, 2022 0.2000 0.2140 0.1975 0.1975 13,025 -0.00(-1.25%)
Jan 26, 2022 0.2050 0.2270 0.2000 0.2000 36,348 -0.02(-8.09%)
Jan 25, 2022 0.2470 0.2470 0.1980 0.2176 28,656 +0.02(+9.46%)
Jan 24, 2022 0.2008 0.2381 0.1916 0.1988 107,740 -0.02(-10.25%)
Jan 21, 2022 0.2350 0.2459 0.2215 0.2215 20,623 -0.01(-5.74%)
Jan 20, 2022 0.2271 0.2357 0.2271 0.2350 65,450 +0.01(+3.84%)
Jan 19, 2022 0.2307 0.2410 0.2263 0.2263 55,145 -0.01(-3.41%)
Jan 18, 2022 0.2620 0.2620 0.2343 0.2343 16,968 +0.00(+0.77%)
Jan 14, 2022 0.2325 0 -0.01(-4.44%)
Jan 13, 2022 0.2750 0.2750 0.2433 0.2433 7,717 -0.01(-2.68%)
Jan 12, 2022 0.2320 0.2611 0.2150 0.2500 94,984 +0.03(+15.21%)
Jan 11, 2022 0.2103 0.2170 0.2103 0.2170 8,100 +0.01(+6.37%)
Jan 10, 2022 0.2100 0.2148 0.1999 0.2040 32,227 +0.00(+1.75%)
Jan 07, 2022 0.1999 0.2046 0.1999 0.2005 14,510 -0.00(-2.05%)
Jan 06, 2022 0.1988 0.2092 0.1988 0.2047 9,669 +0.01(+3.02%)
Jan 05, 2022 0.1903 0.2100 0.1903 0.1987 6,851 +0.01(+4.47%)
Jan 04, 2022 0.1888 0.1961 0.1888 0.1902 115,050 +0.01(+5.61%)
Jan 03, 2022 0.2081 0.2081 0.1801 0.1801 5,998 -0.01(-7.07%)
Dec 31, 2021 0.1698 0.1987 0.1698 0.1938 19,074 +0.01(+7.55%)
Dec 30, 2021 0.1862 0.1862 0.1802 0.1802 2,165 -0.01(-5.85%)
Dec 29, 2021 0.1803 0.1922 0.1803 0.1914 4,700 -0.01(-6.73%)
Dec 28, 2021 0.1954 0.2052 0.1945 0.2052 7,315 +0.04(+20.71%)
Dec 27, 2021 0.1560 0.1700 0.1560 0.1700 20,760 -0.01(-7.31%)
Dec 23, 2021 0.1834 0.1834 0.1834 0.1834 2,001 -0.01(-4.68%)
Dec 22, 2021 0.1696 0.1924 0.1696 0.1924 2,820 +0.02(+11.67%)
Dec 21, 2021 0.1663 0.1723 0.1663 0.1723 4,200 +0.01(+4.17%)
Dec 20, 2021 0.1573 0.1707 0.1525 0.1654 38,990 +0.00(+0.18%)
Dec 17, 2021 0.1731 0.1759 0.1651 0.1651 1,800 +0.01(+3.71%)
Dec 16, 2021 0.1550 0.1766 0.1550 0.1592 29,777 -0.01(-5.35%)
Dec 15, 2021 0.1670 0.1763 0.1650 0.1682 8,754 +0.00(+1.26%)
Dec 14, 2021 0.1750 0.1750 0.1661 0.1661 4,300 -0.01(-5.57%)
Dec 13, 2021 0.1604 0.1759 0.1604 0.1759 3,401 +0.00(+0.98%)
Dec 10, 2021 0.1595 0.1743 0.1595 0.1742 24,950 +0.00(+2.41%)
Dec 09, 2021 0.1690 0.1704 0.1655 0.1701 3,452 +0.00(+1.25%)
Dec 08, 2021 0.1593 0.1751 0.1593 0.1680 36,638 -0.01(-3.34%)
Dec 07, 2021 0.1880 0.1880 0.1658 0.1738 6,776 +0.00(+0.40%)
Dec 06, 2021 0.1950 0.1950 0.1630 0.1731 23,640 +0.00(+1.29%)
Dec 03, 2021 0.1667 0.1910 0.1666 0.1709 41,365 -0.01(-5.16%)
Dec 02, 2021 0.1797 0.1881 0.1716 0.1802 15,980 +0.01(+6.75%)
Dec 01, 2021 0.2160 0.2160 0.1688 0.1688 121,563 -0.02(-12.31%)
Nov 30, 2021 0.1900 0.1980 0.1900 0.1925 19,664 +0.01(+3.94%)
Nov 29, 2021 0.1964 0.2045 0.1852 0.1852 40,531 +0.00(+1.87%)
Nov 26, 2021 0.1867 0.1980 0.1818 0.1818 5,672 -0.02(-8.09%)
Nov 24, 2021 0.2035 0.2048 0.1920 0.1978 12,100 -0.00(-1.10%)
Nov 23, 2021 0.2060 0.2080 0.2000 0.2000 7,113 -0.00(-0.20%)
Nov 22, 2021 0.2024 0.2102 0.2004 0.2004 5,301 +0.00(+0.65%)
Nov 19, 2021 0.1991 0.1991 0.1991 0.1991 5,000 +0.00(+0.25%)
Nov 18, 2021 0.2060 0.2060 0.1903 0.1986 34,700 -0.01(-2.98%)
Nov 17, 2021 0.2052 0.2093 0.2040 0.2047 13,226 -0.01(-2.94%)
Nov 16, 2021 0.2238 0.2238 0.2109 0.2109 8,563 -0.01(-5.76%)
Nov 15, 2021 0.2200 0.2319 0.2200 0.2238 10,164 +0.01(+4.68%)
Nov 12, 2021 0.2280 0.2362 0.2138 0.2138 75,225 -0.00(-1.66%)
Nov 11, 2021 0.2238 0.2238 0.2162 0.2174 14,745 -0.01(-3.93%)
Nov 09, 2021 0.2235 0.2340 0.2190 0.2263 6,415 +0.00(+0.09%)
Nov 08, 2021 0.2199 0.2261 0.2137 0.2261 74,149 +0.00(+1.07%)
Nov 05, 2021 0.2140 0.2260 0.2079 0.2237 361,456 +0.00(+0.77%)
Nov 04, 2021 0.2293 0.2300 0.2200 0.2220 17,877 -0.01(-3.48%)
Nov 03, 2021 0.2081 0.2408 0.2081 0.2300 10,996 +0.01(+5.02%)
Nov 02, 2021 0.2200 0.2203 0.2159 0.2190 6,888 -0.00(-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.