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 (%)
May 22, 2024 0.2469 0.2469 0.1736 0.1770 375,762 -0.06(-26.07%)
May 21, 2024 0.3176 0.3341 0.2394 0.2394 121,018 -0.08(-24.48%)
May 20, 2024 0.3115 0.3170 0.3115 0.3170 11,231 -0.03(-9.43%)
May 17, 2024 0.4760 0.4760 0.3464 0.3500 323,713 -0.12(-24.73%)
May 16, 2024 0.2900 0.4750 0.2900 0.4650 364,293 +0.13(+37.21%)
May 15, 2024 0.3476 0.3476 0.3173 0.3389 133,455 +0.00(+0.95%)
May 14, 2024 0.2300 0.3908 0.2300 0.3357 278,135 +0.12(+56.14%)
May 13, 2024 0.1691 0.2206 0.1691 0.2150 67,049 +0.06(+41.26%)
May 10, 2024 0.1531 0.1576 0.1515 0.1522 18,350 +0.00(+1.47%)
May 08, 2024 0.1500 0 -0.00(-0.40%)
May 07, 2024 0.1506 0.1506 0.1506 0.1506 450 -0.01(-4.20%)
May 06, 2024 0.1614 0.1614 0.1516 0.1572 27,200 -0.00(-1.50%)
May 03, 2024 0.1595 0.1611 0.1595 0.1596 2,600 +0.00(+0.31%)
May 02, 2024 0.1597 0.1618 0.1591 0.1591 10,735 +0.00(+1.60%)
May 01, 2024 0.1646 0.1646 0.1566 0.1566 25,608 -0.01(-7.67%)
Apr 30, 2024 0.1840 0.1840 0.1696 0.1696 3,050 +0.00(+1.44%)
Apr 29, 2024 0.1657 0.1731 0.1643 0.1672 49,600 -0.01(-5.54%)
Apr 26, 2024 0.1770 0.1770 0.1770 0.1770 600 -0.00(-1.67%)
Apr 25, 2024 0.1730 0.1800 0.1730 0.1800 25,000 +0.00(+0.22%)
Apr 24, 2024 0.1848 0.1848 0.1791 0.1796 3,003 -0.01(-2.81%)
Apr 23, 2024 0.1800 0.1848 0.1740 0.1848 35,118 +0.01(+8.07%)
Apr 22, 2024 0.1766 0.1766 0.1685 0.1710 20,205 +0.00(+1.18%)
Apr 19, 2024 0.1604 0.1690 0.1510 0.1690 27,100 +0.01(+4.97%)
Apr 18, 2024 0.1470 0.1610 0.1470 0.1610 14,035 -0.00(-2.42%)
Apr 17, 2024 0.1500 0.1650 0.1430 0.1650 3,603 +0.01(+6.45%)
Apr 16, 2024 0.1513 0.1550 0.1513 0.1550 412 +0.00(+2.85%)
Apr 15, 2024 0.1582 0.1582 0.1507 0.1507 14,082 -0.02(-13.64%)
Apr 12, 2024 0.1799 0.1799 0.1699 0.1745 10,965 +0.00(+1.99%)
Apr 11, 2024 0.1724 0.1724 0.1711 0.1711 39,500 +0.01(+8.29%)
Apr 10, 2024 0.1754 0.1800 0.1580 0.1580 8,610 -0.02(-9.97%)
Apr 09, 2024 0.1700 0.1755 0.1653 0.1755 51,100 +0.01(+6.17%)
Apr 08, 2024 0.1548 0.1653 0.1548 0.1653 13,400 +0.01(+9.25%)
Apr 05, 2024 0.1513 0.1528 0.1513 0.1513 9,500 -0.01(-3.63%)
Apr 04, 2024 0.1500 0.1581 0.1500 0.1570 15,000 +0.01(+7.31%)
Apr 03, 2024 0.1394 0.1463 0.1387 0.1463 47,127 +0.01(+9.51%)
Apr 02, 2024 0.1350 0.1350 0.1308 0.1336 20,300 +0.01(+4.46%)
Apr 01, 2024 0.1318 0.1318 0.1279 0.1279 1,725 +0.01(+6.58%)
Mar 28, 2024 0.1200 0.1200 0.1200 0.1200 17,100 -0.01(-4.00%)
Mar 27, 2024 0.1250 0.1250 0.1250 0.1250 11,300 -0.00(-0.71%)
Mar 26, 2024 0.1259 0.1259 0.1259 0.1259 240 -0.00(-1.25%)
Mar 25, 2024 0.1275 0.1275 0.1275 0.1275 7,520 +0.00(+0.00%)
Mar 22, 2024 0.1275 0.1313 0.1275 0.1275 13,841 -0.00(-0.70%)
Mar 21, 2024 0.1284 0.1284 0.1284 0.1284 100 -0.00(-0.16%)
Mar 20, 2024 0.1286 0.1286 0.1286 0.1286 19,950 -0.01(-4.17%)
Mar 18, 2024 0.1342 0 +0.01(+7.79%)
Mar 14, 2024 0.1245 0 +0.00(+3.75%)
Mar 13, 2024 0.1210 0.1215 0.1191 0.1200 107,127 -0.00(-1.40%)
Mar 11, 2024 0.1217 0 -0.00(-3.41%)
Mar 08, 2024 0.1241 0.1289 0.1241 0.1260 11,000 +0.00(+0.64%)
Mar 07, 2024 0.1252 0.1252 0.1252 0.1252 1,689 +0.00(+0.32%)
Mar 06, 2024 0.1250 0.1250 0.1248 0.1248 12,500 +0.00(+0.48%)
Mar 04, 2024 0.1242 0 -0.00(-0.72%)
Feb 29, 2024 0.1251 50 +0.00(+3.56%)
Feb 27, 2024 0.1208 0 +0.00(+1.77%)
Feb 26, 2024 0.1070 0.1187 0.1070 0.1187 8,842 -0.00(-1.90%)
Feb 23, 2024 0.1249 0.1249 0.1210 0.1210 6,700 -0.01(-4.20%)
Feb 22, 2024 0.1263 0.1263 0.1263 0.1263 2,000 +0.00(+4.12%)
Feb 21, 2024 0.1207 0.1237 0.1177 0.1213 38,910 -0.00(-2.10%)
Feb 20, 2024 0.1239 0.1239 0.1239 0.1239 10,010 -0.00(-1.51%)
Feb 16, 2024 0.1239 0.1258 0.1239 0.1258 15,500 -0.01(-4.62%)
Feb 15, 2024 0.1319 0.1319 0.1319 0.1319 15,000 +0.01(+5.02%)
Feb 14, 2024 0.1297 0.1297 0.1256 0.1256 10,869 -0.00(-1.88%)
Feb 13, 2024 0.1267 0.1310 0.1240 0.1280 67,502 +0.00(+1.67%)
Feb 12, 2024 0.1292 0.1350 0.1257 0.1259 212,600 -0.01(-9.10%)
Feb 09, 2024 0.1386 0.1470 0.1270 0.1385 78,200 -0.00(-1.63%)
Feb 08, 2024 0.1405 0.1408 0.1355 0.1408 8,210 -0.00(-0.64%)
Feb 07, 2024 0.1417 0.1417 0.1417 0.1417 5,000 +0.01(+4.50%)
Feb 05, 2024 0.1356 0 -0.01(-4.57%)
Feb 02, 2024 0.1448 0.1448 0.1421 0.1421 30,466 +0.00(+2.90%)
Feb 01, 2024 0.1381 0.1381 0.1381 0.1381 10,000 -0.01(-4.76%)
Jan 31, 2024 0.1453 0.1453 0.1440 0.1450 11,060 +0.01(+5.84%)
Jan 30, 2024 0.1455 0.1455 0.1370 0.1370 7,000 +0.00(+1.56%)
Jan 29, 2024 0.1600 0.1600 0.1349 0.1349 858 -0.02(-11.25%)
Jan 26, 2024 0.1520 0.1520 0.1520 0.1520 10,200 +0.01(+4.97%)
Jan 25, 2024 0.1448 0.1448 0.1448 0.1448 5,000 +0.00(+2.77%)
Jan 24, 2024 0.1409 0.1460 0.1409 0.1409 5,300 +0.00(+0.28%)
Jan 23, 2024 0.1307 0.1405 0.1307 0.1405 12,251 +0.01(+5.80%)
Jan 22, 2024 0.1328 0.1400 0.1328 0.1328 32,402 -0.01(-7.26%)
Jan 19, 2024 0.1446 0.1446 0.1400 0.1432 9,501 +0.00(+0.35%)
Jan 18, 2024 0.1531 0.1531 0.1427 0.1427 972 +0.00(+0.00%)
Jan 17, 2024 0.1480 0.1480 0.1427 0.1427 24,700 -0.01(-4.48%)
Jan 16, 2024 0.1520 0.1520 0.1494 0.1494 13,918 -0.01(-6.62%)
Jan 11, 2024 0.1600 0 -0.01(-4.76%)
Jan 10, 2024 0.1680 0.1680 0.1680 0.1680 530 -0.00(-0.65%)
Jan 09, 2024 0.1691 0.1691 0.1691 0.1691 1,015 -0.00(-0.82%)
Jan 08, 2024 0.1638 0.1705 0.1638 0.1705 6,000 +0.00(+2.10%)
Jan 05, 2024 0.1670 0.1670 0.1670 0.1670 370 -0.00(-1.36%)
Jan 04, 2024 0.1632 0.1693 0.1600 0.1693 12,381 +0.01(+5.81%)
Jan 03, 2024 0.1610 0.1637 0.1600 0.1600 7,400 -0.00(-0.44%)
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.