Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.2450 +0.0788 (+47.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Feb 28, 2011 1.809 1.911 1.732 1.822 220,900 +0.08(+4.32%)
Feb 25, 2011 1.478 1.747 1.477 1.747 302,800 +0.29(+20.07%)
Feb 24, 2011 1.446 1.475 1.402 1.455 174,600 -0.03(-2.11%)
Feb 23, 2011 1.319 1.496 1.288 1.486 316,900 +0.29(+23.76%)
Feb 22, 2011 1.371 1.383 1.201 1.201 191,780 -0.18(-12.93%)
Feb 18, 2011 1.374 1.425 1.327 1.379 176,800 +0.10(+7.77%)
Feb 17, 2011 1.078 1.341 1.056 1.280 203,300 +0.22(+20.23%)
Feb 16, 2011 1.054 1.070 1.054 1.065 19,757 +0.01(+1.25%)
Feb 15, 2011 1.074 1.074 1.031 1.052 35,600 +0.02(+1.87%)
Feb 14, 2011 0.9971 1.063 0.9874 1.032 116,300 +0.05(+4.65%)
Feb 11, 2011 1.000 1.010 0.9863 0.9863 40,500 -0.01(-0.84%)
Feb 10, 2011 0.9695 1.015 0.9695 0.9947 21,800 +0.04(+4.68%)
Feb 09, 2011 0.9617 0.9722 0.9321 0.9502 40,268 -0.01(-1.01%)
Feb 08, 2011 0.9655 0.9655 0.9282 0.9599 39,970 +0.02(+1.68%)
Feb 07, 2011 0.9245 0.9677 0.9245 0.9440 60,675 +0.02(+2.00%)
Feb 04, 2011 0.9272 0.9272 0.9150 0.9255 10,600 -0.03(-3.08%)
Feb 03, 2011 0.9457 0.9650 0.9230 0.9549 71,412 -0.01(-1.21%)
Feb 02, 2011 0.9870 0.9870 0.9608 0.9666 20,400 -0.02(-2.18%)
Feb 01, 2011 0.9780 0.9935 0.9715 0.9881 18,660 +0.00(+0.37%)
Jan 31, 2011 0.9780 0.9845 0.9530 0.9845 15,800 -0.00(-0.03%)
Jan 28, 2011 0.9691 0.9853 0.9530 0.9848 50,388 +0.03(+3.61%)
Jan 27, 2011 0.9810 1.017 0.9505 0.9505 70,250 -0.03(-3.01%)
Jan 26, 2011 0.9787 1.014 0.9674 0.9800 57,000 -0.01(-0.66%)
Jan 25, 2011 1.010 1.021 0.9570 0.9865 77,500 -0.06(-5.61%)
Jan 24, 2011 1.064 1.064 1.035 1.045 44,100 -0.05(-4.60%)
Jan 21, 2011 1.069 1.099 1.060 1.095 24,651 +0.08(+8.12%)
Jan 20, 2011 1.018 1.044 0.9728 1.013 24,750 +0.01(+1.37%)
Jan 19, 2011 1.109 1.109 0.9995 0.9995 42,300 -0.10(-9.00%)
Jan 18, 2011 1.031 1.120 1.031 1.098 197,200 +0.19(+21.43%)
Jan 14, 2011 0.8705 0.9046 0.8705 0.9045 17,400 +0.01(+0.99%)
Jan 13, 2011 0.8952 0.8956 0.8839 0.8956 89,650 -0.02(-2.31%)
Jan 12, 2011 0.9281 0.9355 0.9164 0.9168 20,000 -0.04(-3.95%)
Jan 11, 2011 0.9635 0.9635 0.9420 0.9545 43,260 +0.02(+2.44%)
Jan 10, 2011 0.8677 0.9320 0.8677 0.9318 56,200 +0.05(+5.53%)
Jan 07, 2011 0.8923 0.9127 0.8726 0.8830 14,512 -0.01(-0.63%)
Jan 06, 2011 0.9295 0.9406 0.8676 0.8886 91,170 -0.04(-4.19%)
Jan 05, 2011 0.9575 0.9680 0.9075 0.9275 74,950 -0.01(-0.89%)
Jan 04, 2011 0.9010 0.9597 0.8800 0.9358 149,772 +0.09(+10.09%)
Jan 03, 2011 0.8500 0.8500 0.8500 0.8500 4,000 -0.03(-3.13%)
Dec 31, 2010 0.7550 0.8775 0.7550 0.8775 71,500 +0.12(+16.16%)
Dec 30, 2010 0.7455 0.7554 0.7344 0.7554 14,600 +0.02(+2.85%)
Dec 29, 2010 0.7241 0.7604 0.7241 0.7345 24,985 +0.02(+3.45%)
Dec 23, 2010 0.7100 0.7100 0.7100 0 -0.02(-2.07%)
Dec 22, 2010 0.7160 0.7250 0.7160 0.7250 11,000 -0.01(-0.96%)
Dec 21, 2010 0.7315 0.7320 0.7105 0.7320 10,500 +0.01(+1.29%)
Dec 20, 2010 0.7245 0.7245 0.7110 0.7227 13,000 +0.01(+0.87%)
Dec 17, 2010 0.7271 0.7271 0.7165 0.7165 9,000 -0.00(-0.49%)
Dec 16, 2010 0.7218 0.7415 0.7118 0.7200 81,250 -0.02(-3.02%)
Dec 15, 2010 0.7424 0.7424 0.7424 0.7424 6,800 -0.03(-3.58%)
Dec 14, 2010 0.7575 0.7700 0.7416 0.7700 6,712 +0.02(+2.45%)
Dec 13, 2010 0.7318 0.7516 0.7318 0.7516 16,000 +0.03(+4.53%)
Dec 10, 2010 0.7390 0.7390 0.7178 0.7190 22,000 -0.03(-3.67%)
Dec 09, 2010 0.7580 0.7580 0.7464 0.7464 13,500 -0.02(-2.66%)
Dec 08, 2010 0.7770 0.8070 0.7668 0.7668 34,000 +0.02(+2.69%)
Dec 07, 2010 0.7422 0.8082 0.7203 0.7467 76,801 +0.03(+4.89%)
Dec 06, 2010 0.7194 0.7295 0.7018 0.7119 47,100 +0.00(+0.00%)
Dec 03, 2010 0.7105 0.7119 0.7105 0.7119 5,000 -0.00(-0.15%)
Dec 02, 2010 0.7185 0.7325 0.7014 0.7130 33,700 +0.01(+1.39%)
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.