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 (%)
Oct 31, 2008 0.1320 0.1550 0.1180 0.1180 37,500 -0.01(-10.61%)
Oct 30, 2008 0.1315 0.1370 0.1315 0.1320 35,000 +0.01(+8.20%)
Oct 29, 2008 0.1163 0.1220 0.1022 0.1220 40,000 +0.02(+20.20%)
Oct 28, 2008 0.1035 0.1070 0.1015 0.1015 17,000 -0.00(-1.93%)
Oct 27, 2008 0.1040 0.1075 0.0882 0.1035 103,000 -0.00(-3.45%)
Oct 24, 2008 0.1072 0.1072 0.0900 0.1072 39,500 -0.00(-4.46%)
Oct 23, 2008 0.1122 0.1180 0.0904 0.1122 80,500 -0.00(-3.77%)
Oct 22, 2008 0.1166 0.1300 0.1150 0.1166 13,500 -0.02(-14.77%)
Oct 21, 2008 0.1368 0.1470 0.1186 0.1368 31,500 -0.00(-1.58%)
Oct 20, 2008 0.1390 0.1485 0.1390 0.1390 16,500 +0.00(+0.00%)
Oct 17, 2008 0.1390 0.1394 0.1300 0.1390 37,500 -0.00(-0.71%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+15.70%)
Oct 15, 2008 0.1210 0.1400 0.1210 0.1210 13,000 -0.03(-20.39%)
Oct 14, 2008 0.1100 0.1520 0.1335 0.1520 25,500 +0.04(+38.18%)
Oct 13, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2008 0.1100 0.1220 0.1092 0.1100 71,000 -0.01(-12.00%)
Oct 09, 2008 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-10.46%)
Oct 08, 2008 0.1396 0.1396 0.1296 0.1396 7,500 +0.01(+6.16%)
Oct 07, 2008 0.1579 0.1440 0.1006 0.1315 30,000 -0.03(-16.72%)
Oct 06, 2008 0.1579 0.1910 0.1397 0.1579 118,150 -0.05(-24.45%)
Oct 03, 2008 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Oct 02, 2008 0.2090 0.2300 0.2005 0.2090 331,880 -0.01(-3.24%)
Oct 01, 2008 0.2160 0.2308 0.2160 0.2160 64,500 -0.01(-3.70%)
Sep 30, 2008 0.2243 0.2243 0.2190 0.2243 80,000 -0.01(-2.48%)
Sep 29, 2008 0.2410 0.2495 0.2261 0.2300 121,500 -0.01(-4.56%)
Sep 26, 2008 0.2410 0.2520 0.2272 0.2410 307,750 +0.00(+1.69%)
Sep 25, 2008 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 24, 2008 0.2370 0.2376 0.2078 0.2370 34,000 +0.00(+0.25%)
Sep 23, 2008 0.2400 0.2370 0.2268 0.2364 13,000 -0.00(-1.50%)
Sep 22, 2008 0.2400 0.2644 0.2272 0.2400 33,250 +0.01(+3.00%)
Sep 19, 2008 0.2330 0.2380 0.2040 0.2330 17,000 +0.05(+26.63%)
Sep 18, 2008 0.1840 0.2200 0.1840 0.1840 107,500 -0.03(-12.71%)
Sep 17, 2008 0.2108 0.2108 0.1730 0.2108 90,000 +0.01(+4.67%)
Sep 16, 2008 0.2014 0.2014 0.1745 0.2014 74,000 +0.03(+16.42%)
Sep 15, 2008 0.1730 0.1923 0.1541 0.1730 14,600 +0.00(+2.19%)
Sep 12, 2008 0.1693 0.1788 0.1693 0.1693 3,500 -0.01(-5.42%)
Sep 11, 2008 0.1790 0.1790 0.1616 0.1790 18,500 -0.02(-10.77%)
Sep 10, 2008 0.2006 0.2106 0.1675 0.2006 54,600 -0.01(-5.38%)
Sep 09, 2008 0.2120 0.2320 0.2005 0.2120 44,700 -0.01(-4.50%)
Sep 08, 2008 0.2220 0.2303 0.2220 0.2220 11,500 -0.01(-2.63%)
Sep 05, 2008 0.2280 0.2280 0.2118 0.2280 16,000 +0.00(+0.88%)
Sep 04, 2008 0.2260 0.2280 0.2258 0.2260 9,000 -0.01(-2.80%)
Sep 03, 2008 0.2325 0.2325 0.2325 0.2325 500 +0.00(+1.97%)
Sep 02, 2008 0.2280 0.2432 0.2280 0.2280 5,400 -0.01(-5.79%)
Aug 29, 2008 0.2420 0.2497 0.2420 0.2420 6,000 -0.00(-0.29%)
Aug 28, 2008 0.2470 0.2427 0.2281 0.2427 93,000 -0.00(-1.74%)
Aug 27, 2008 0.2470 0.2778 0.2443 0.2470 3,200 -0.01(-5.18%)
Aug 26, 2008 0.2605 0.2605 0.2555 0.2605 10,000 -0.01(-3.52%)
Aug 25, 2008 0.2700 0.2700 0.2288 0.2700 40,700 +0.02(+6.30%)
Aug 22, 2008 0.2540 0.2640 0.2420 0.2540 26,650 -0.00(-1.74%)
Aug 21, 2008 0.2585 0.2823 0.2500 0.2585 13,125 +0.00(+0.58%)
Aug 20, 2008 0.2570 0.2570 0.2301 0.2570 46,000 +0.00(+1.58%)
Aug 19, 2008 0.2135 0.2600 0.2115 0.2530 36,000 +0.04(+18.50%)
Aug 18, 2008 0.2135 0.2525 0.2135 0.2135 263,700 -0.05(-17.88%)
Aug 15, 2008 0.2600 0.2705 0.2530 0.2600 37,000 -0.00(-0.19%)
Aug 14, 2008 0.2605 0.3063 0.2605 0.2605 36,250 -0.02(-6.16%)
Aug 13, 2008 0.2776 0.2805 0.2480 0.2776 21,500 +0.04(+15.67%)
Aug 12, 2008 0.2482 0.2800 0.2385 0.2400 28,250 -0.01(-3.30%)
Aug 11, 2008 0.2482 0.3096 0.2243 0.2482 268,800 -0.05(-16.71%)
Aug 08, 2008 0.2980 0.3305 0.2901 0.2980 58,000 -0.02(-5.10%)
Aug 07, 2008 0.3140 0.3400 0.2895 0.3140 108,100 -0.00(-1.20%)
Aug 06, 2008 0.3178 0.3630 0.3178 0.3178 190,000 -0.06(-15.37%)
Aug 05, 2008 0.3755 0.3841 0.3402 0.3755 13,100 -0.03(-7.12%)
Aug 04, 2008 0.4043 0.4043 0.4043 0.4043 0 +0.00(+0.00%)
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.