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, 2012 1.065 1.065 1.033 1.034 50,700 -0.01(-0.86%)
Oct 26, 2012 1.043 1.043 1.043 0 -0.01(-1.32%)
Oct 25, 2012 1.089 1.089 1.036 1.057 132,000 -0.02(-1.77%)
Oct 24, 2012 1.100 1.100 1.067 1.076 101,200 -0.00(-0.28%)
Oct 23, 2012 1.079 1.079 1.079 1.079 2,000 -0.02(-1.73%)
Oct 19, 2012 1.098 1.098 1.098 1.098 15,000 +0.01(+1.10%)
Oct 18, 2012 1.112 1.130 1.086 1.086 26,700 -0.08(-6.86%)
Oct 17, 2012 1.139 1.166 1.139 1.166 32,800 +0.01(+0.78%)
Oct 16, 2012 1.157 1.157 1.157 1.157 5,000 -0.02(-1.53%)
Oct 15, 2012 1.166 1.175 1.165 1.175 10,000 -0.04(-3.69%)
Oct 12, 2012 1.210 1.220 1.210 1.220 11,700 -0.01(-1.01%)
Oct 11, 2012 1.209 1.232 1.207 1.232 8,600 -0.01(-0.93%)
Oct 10, 2012 1.210 1.244 1.210 1.244 5,750 -0.01(-0.76%)
Oct 09, 2012 1.230 1.255 1.230 1.254 13,800 -0.00(-0.20%)
Oct 06, 2012 1.256 1.256 1.256 0 +0.00(+0.00%)
Oct 05, 2012 1.234 1.256 1.234 1.256 5,400 +0.05(+4.15%)
Oct 03, 2012 1.206 1.206 1.206 0 -0.02(-1.31%)
Oct 02, 2012 1.250 1.252 1.222 1.222 3,300 -0.04(-2.86%)
Oct 01, 2012 1.250 1.285 1.250 1.258 12,300 +0.00(+0.16%)
Sep 28, 2012 1.219 1.266 1.219 1.256 12,300 +0.07(+5.99%)
Sep 27, 2012 1.184 1.214 1.184 1.185 9,600 -0.01(-0.80%)
Sep 26, 2012 1.216 1.216 1.180 1.194 16,600 -0.04(-2.85%)
Sep 25, 2012 1.207 1.230 1.099 1.230 29,100 -0.03(-2.03%)
Sep 24, 2012 1.229 1.256 1.229 1.255 9,300 +0.01(+1.13%)
Sep 21, 2012 1.252 1.252 1.220 1.241 22,200 -0.01(-0.72%)
Sep 20, 2012 1.240 1.250 1.240 1.250 28,000 +0.03(+2.12%)
Sep 19, 2012 1.212 1.224 1.210 1.224 5,200 +0.01(+0.74%)
Sep 18, 2012 1.240 1.240 1.201 1.215 4,800 -0.01(-0.82%)
Sep 17, 2012 1.260 1.297 1.220 1.225 11,300 -0.06(-4.52%)
Sep 14, 2012 1.282 1.283 1.282 1.283 1,100 -0.01(-0.54%)
Sep 13, 2012 1.213 1.290 1.201 1.290 9,600 +0.07(+5.74%)
Sep 12, 2012 1.220 1.220 1.220 1.220 1,000 +0.01(+1.08%)
Sep 11, 2012 1.250 1.250 1.207 1.207 3,000 -0.03(-2.19%)
Sep 10, 2012 1.250 1.250 1.234 1.234 7,800 +0.02(+1.40%)
Sep 07, 2012 1.217 1.217 1.195 1.217 16,800 -0.02(-1.62%)
Sep 06, 2012 1.190 1.237 1.188 1.237 8,500 +0.04(+2.91%)
Sep 05, 2012 1.202 1.202 1.202 1.202 2,000 -0.02(-1.48%)
Sep 04, 2012 1.288 1.288 1.220 1.220 11,000 -0.07(-5.35%)
Aug 31, 2012 1.264 1.289 1.264 1.289 11,900 +0.04(+3.62%)
Aug 30, 2012 1.252 1.256 1.220 1.244 15,400 +0.06(+5.07%)
Aug 28, 2012 1.184 1.184 1.184 0 -0.06(-4.82%)
Aug 27, 2012 1.244 1.264 1.244 1.244 12,100 +0.03(+2.81%)
Aug 24, 2012 1.247 1.250 1.210 1.210 17,500 -0.00(-0.21%)
Aug 23, 2012 1.226 1.269 1.212 1.212 14,800 +0.00(+0.12%)
Aug 22, 2012 1.186 1.211 1.186 1.211 3,800 -0.08(-6.05%)
Aug 21, 2012 1.290 1.300 1.272 1.289 14,000 +0.01(+1.10%)
Aug 20, 2012 1.273 1.285 1.264 1.275 12,900 +0.00(+0.00%)
Aug 17, 2012 1.277 1.277 1.275 1.275 6,000 -0.02(-1.77%)
Aug 16, 2012 1.286 1.315 1.280 1.298 31,700 -0.02(-1.22%)
Aug 15, 2012 1.302 1.314 1.302 1.314 7,000 +0.03(+2.42%)
Aug 14, 2012 1.294 1.294 1.283 1.283 6,200 +0.00(+0.31%)
Aug 13, 2012 1.288 1.288 1.278 1.279 3,900 -0.07(-5.01%)
Aug 11, 2012 1.210 1.372 1.210 1.347 14,500 +0.00(+0.00%)
Aug 10, 2012 1.210 1.372 1.210 1.347 14,500 +0.14(+11.37%)
Aug 09, 2012 1.190 1.209 1.188 1.209 10,000 +0.00(+0.17%)
Aug 08, 2012 1.194 1.207 1.188 1.207 16,000 -0.01(-0.58%)
Aug 07, 2012 1.208 1.214 1.183 1.214 10,500 +0.00(+0.08%)
Aug 03, 2012 1.213 1.213 1.213 0 -0.03(-2.65%)
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.