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 (%)
Feb 29, 2012 1.400 1.400 1.400 1.400 11,900 -0.02(-1.69%)
Feb 28, 2012 1.424 1.424 1.424 1.424 1,500 +0.04(+3.15%)
Feb 27, 2012 1.381 1.381 1.381 1.381 10,000 +0.04(+2.95%)
Feb 24, 2012 1.362 1.380 1.341 1.341 10,100 -0.02(-1.69%)
Feb 23, 2012 1.363 1.364 1.362 1.364 5,000 +0.00(+0.15%)
Feb 22, 2012 1.390 1.390 1.319 1.362 14,757 -0.04(-3.20%)
Feb 21, 2012 1.384 1.407 1.384 1.407 10,000 +0.01(+0.50%)
Feb 16, 2012 1.400 1.400 1.400 0 +0.02(+1.38%)
Feb 15, 2012 1.386 1.412 1.381 1.381 24,000 -0.00(-0.29%)
Feb 14, 2012 1.390 1.400 1.385 1.385 49,600 -0.01(-0.50%)
Feb 13, 2012 1.410 1.410 1.392 1.392 14,700 -0.01(-0.36%)
Feb 10, 2012 1.410 1.439 1.393 1.397 19,000 -0.08(-5.42%)
Feb 09, 2012 1.467 1.477 1.464 1.477 1,600 -0.04(-2.44%)
Feb 08, 2012 1.514 1.515 1.514 1.514 16,300 +0.04(+2.57%)
Feb 07, 2012 1.521 1.521 1.464 1.476 31,500 -0.03(-2.06%)
Feb 06, 2012 1.577 1.577 1.507 1.507 4,700 -0.05(-3.43%)
Feb 03, 2012 1.409 1.560 1.392 1.560 25,700 +0.20(+14.28%)
Feb 02, 2012 1.322 1.365 1.320 1.365 11,700 +0.09(+7.44%)
Feb 01, 2012 1.298 1.298 1.271 1.271 8,500 +0.02(+2.01%)
Jan 31, 2012 1.246 1.246 1.246 1.246 5,000 +0.02(+2.05%)
Jan 30, 2012 1.264 1.264 1.221 1.221 39,600 -0.05(-3.86%)
Jan 26, 2012 1.270 1.270 1.270 1.270 0 +0.05(+4.44%)
Jan 25, 2012 1.175 1.231 1.175 1.216 11,600 +0.02(+1.45%)
Jan 24, 2012 1.216 1.216 1.188 1.199 9,200 -0.02(-1.79%)
Jan 23, 2012 1.293 1.293 1.220 1.220 2,800 -0.03(-2.70%)
Jan 20, 2012 1.301 1.301 1.241 1.254 5,300 +0.07(+5.47%)
Jan 19, 2012 1.135 1.189 1.135 1.189 1,500 +0.08(+6.86%)
Jan 18, 2012 1.079 1.126 1.079 1.113 15,500 +0.06(+5.46%)
Jan 17, 2012 1.084 1.115 1.055 1.055 3,500 -0.03(-2.81%)
Jan 13, 2012 1.086 1.086 1.086 1.086 2,000 +0.02(+1.73%)
Jan 12, 2012 1.067 1.067 1.067 1.067 3,000 +0.02(+1.75%)
Jan 11, 2012 1.051 1.051 1.049 1.049 2,000 -0.03(-2.99%)
Jan 10, 2012 1.125 1.125 1.081 1.081 2,800 -0.00(-0.20%)
Jan 09, 2012 1.092 1.092 1.081 1.083 18,900 +0.00(+0.30%)
Jan 05, 2012 1.080 1.080 1.080 0 -0.04(-3.59%)
Jan 04, 2012 1.120 1.136 1.097 1.121 17,700 +0.01(+0.58%)
Dec 30, 2011 1.167 1.167 1.114 1.114 4,500 +0.01(+0.86%)
Dec 29, 2011 1.105 1.105 1.105 1.105 1,000 +0.00(+0.14%)
Dec 28, 2011 1.137 1.153 1.103 1.103 18,300 -0.04(-3.86%)
Dec 23, 2011 1.147 1.147 1.147 1.147 0 +0.14(+14.41%)
Dec 21, 2011 1.014 1.014 1.003 1.003 18,900 -0.01(-0.71%)
Dec 20, 2011 0.9958 1.010 0.9939 1.010 6,500 +0.06(+6.52%)
Dec 19, 2011 0.9775 0.9775 0.9482 0.9482 2,100 -0.05(-4.95%)
Dec 16, 2011 0.9978 1.012 0.9961 0.9976 53,900 +0.02(+1.58%)
Dec 15, 2011 0.9728 0.9821 0.9728 0.9821 1,197 +0.03(+2.62%)
Dec 14, 2011 0.9671 0.9671 0.9370 0.9570 10,600 -0.03(-3.48%)
Dec 13, 2011 1.073 1.082 0.9915 0.9915 23,200 -0.06(-5.80%)
Dec 12, 2011 1.041 1.053 1.018 1.053 17,600 -0.11(-9.22%)
Dec 09, 2011 1.161 1.185 1.149 1.159 11,900 -0.03(-2.23%)
Dec 08, 2011 1.199 1.199 1.175 1.186 4,000 -0.02(-1.54%)
Dec 07, 2011 1.234 1.234 1.204 1.204 3,000 +0.03(+2.21%)
Dec 06, 2011 1.134 1.188 1.134 1.179 16,850 +0.01(+0.76%)
Dec 05, 2011 1.174 1.184 1.144 1.170 17,400 -0.05(-4.09%)
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.