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 29, 2021 0.2151 0.2361 0.2151 0.2210 14,080 -0.00(-1.65%)
Oct 28, 2021 0.2440 0.2440 0.2102 0.2247 53,468 -0.01(-5.90%)
Oct 27, 2021 0.2350 0.2388 0.2289 0.2388 11,500 -0.00(-0.08%)
Oct 26, 2021 0.2650 0.2650 0.2276 0.2390 13,803 -0.00(-1.12%)
Oct 25, 2021 0.2466 0.2500 0.2370 0.2417 84,782 -0.02(-8.72%)
Oct 22, 2021 0.2788 0.2788 0.2580 0.2648 45,613 -0.01(-2.97%)
Oct 21, 2021 0.2870 0.2870 0.2564 0.2729 21,081 -0.01(-4.01%)
Oct 20, 2021 0.2885 0.2885 0.2765 0.2843 85,632 +0.02(+6.68%)
Oct 19, 2021 0.2697 0.2881 0.2665 0.2665 5,918 -0.02(-6.49%)
Oct 18, 2021 0.2930 0.2930 0.2850 0.2850 3,697 +0.01(+3.64%)
Oct 15, 2021 0.2747 0.3076 0.2610 0.2750 105,470 +0.02(+7.89%)
Oct 14, 2021 0.2240 0.2692 0.2184 0.2549 90,520 +0.04(+19.39%)
Oct 13, 2021 0.2169 0.2169 0.2039 0.2135 8,114 +0.00(+2.20%)
Oct 12, 2021 0.1930 0.2090 0.1930 0.2089 9,418 +0.01(+5.08%)
Oct 08, 2021 0.1988 0.1988 0.1988 33 -0.00(-1.83%)
Oct 07, 2021 0.2120 0.2137 0.2025 0.2025 15,643 -0.00(-2.17%)
Oct 06, 2021 0.1963 0.2180 0.1963 0.2070 10,709 -0.00(-1.94%)
Oct 05, 2021 0.2200 0.2200 0.1981 0.2111 2,564 +0.00(+1.20%)
Oct 04, 2021 0.2144 0.2192 0.2051 0.2086 36,443 +0.00(+1.71%)
Oct 01, 2021 0.2019 0.2059 0.1966 0.2051 28,055 +0.01(+4.91%)
Sep 30, 2021 0.1955 0.1980 0.1838 0.1955 22,490 +0.00(+2.36%)
Sep 29, 2021 0.1844 0.1955 0.1810 0.1910 78,613 +0.01(+3.24%)
Sep 28, 2021 0.1860 0.1868 0.1830 0.1850 22,723 -0.00(-1.07%)
Sep 27, 2021 0.1891 0.1905 0.1782 0.1870 43,844 +0.01(+3.20%)
Sep 24, 2021 0.2262 0.2262 0.1812 0.1812 215,891 -0.05(-21.49%)
Sep 23, 2021 0.2288 0.2308 0.2200 0.2308 18,580 +0.00(+0.26%)
Sep 22, 2021 0.2250 0.2302 0.2250 0.2302 22,501 +0.01(+2.31%)
Sep 21, 2021 0.2460 0.2460 0.2111 0.2250 224,767 -0.02(-7.90%)
Sep 20, 2021 0.2449 0.2676 0.2443 0.2443 41,370 -0.01(-2.28%)
Sep 17, 2021 0.2400 0.2500 0.2400 0.2500 600 -0.01(-3.59%)
Sep 16, 2021 0.3011 0.3039 0.2577 0.2593 32,140 -0.03(-9.46%)
Sep 15, 2021 0.2952 0.2980 0.2864 0.2864 16,690 -0.00(-0.90%)
Sep 14, 2021 0.2845 0.2900 0.2751 0.2890 13,700 -0.01(-4.49%)
Sep 13, 2021 0.3082 0.3260 0.2768 0.3026 11,034 +0.00(+0.90%)
Sep 10, 2021 0.2999 0.2999 0.2999 0.2999 500 +0.00(+0.00%)
Sep 09, 2021 0.2760 0.3069 0.2760 0.2999 12,990 +0.01(+2.85%)
Sep 08, 2021 0.2894 0.3011 0.2894 0.2916 13,100 +0.00(+1.53%)
Sep 07, 2021 0.2900 0.2978 0.2872 0.2872 162,826 +0.01(+3.87%)
Sep 03, 2021 0.2765 0.2765 0.2763 0.2765 2,000 +0.01(+5.37%)
Sep 02, 2021 0.2440 0.2681 0.2440 0.2624 7,655 -0.00(-1.72%)
Sep 01, 2021 0.2646 0.2787 0.2646 0.2670 14,663 -0.00(-1.11%)
Aug 31, 2021 0.2734 0.2748 0.2615 0.2700 1,500 +0.00(+0.00%)
Aug 30, 2021 0.2801 0.2801 0.2662 0.2700 7,818 -0.01(-3.57%)
Aug 27, 2021 0.2691 0.2800 0.2645 0.2800 62,156 +0.00(+0.00%)
Aug 26, 2021 0.2925 0.2925 0.2773 0.2800 12,009 +0.00(+1.05%)
Aug 25, 2021 0.2737 0.2771 0.2673 0.2771 13,440 +0.01(+3.67%)
Aug 24, 2021 0.2798 0.2798 0.2637 0.2673 59,360 -0.01(-4.54%)
Aug 23, 2021 0.2650 0.2800 0.2650 0.2800 1,100 +0.00(+1.49%)
Aug 20, 2021 0.2788 0.3100 0.2759 0.2759 11,976 +0.02(+6.12%)
Aug 19, 2021 0.2706 0.2850 0.2551 0.2600 38,851 -0.03(-10.65%)
Aug 18, 2021 0.2910 0.3188 0.2910 0.2910 4,680 -0.01(-3.00%)
Aug 17, 2021 0.3314 0.3314 0.2961 0.3000 110,447 -0.02(-5.99%)
Aug 16, 2021 0.3248 0.3248 0.3157 0.3191 4,540 -0.00(-0.90%)
Aug 13, 2021 0.3220 0.3220 0.3185 0.3220 54,300 -0.02(-5.13%)
Aug 12, 2021 0.3350 0.3400 0.3000 0.3394 32,500 +0.01(+2.91%)
Aug 10, 2021 0.3298 0.3298 0.3298 50 +0.00(+0.55%)
Aug 09, 2021 0.3393 0.3393 0.3113 0.3280 19,690 -0.01(-3.36%)
Aug 06, 2021 0.3334 0.3445 0.3315 0.3394 20,540 +0.02(+5.37%)
Aug 05, 2021 0.3437 0.3451 0.3221 0.3221 62,590 +0.00(+1.16%)
Aug 04, 2021 0.2990 0.3184 0.2980 0.3184 26,505 -0.01(-2.39%)
Aug 03, 2021 0.3400 0.3544 0.3262 0.3262 127,598 -0.00(-1.15%)
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.