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

Copper Fox Metals Inc (OP: CPFXF )

0.2482 +0.0820 (+49.34%)
Streaming Delayed Price Updated: 1:59 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, 2013 0.8010 0.8110 0.8000 0.8000 12,000 +0.00(+0.25%)
Feb 27, 2013 0.7940 0.7980 0.7940 0.7980 16,600 +0.00(+0.24%)
Feb 26, 2013 0.7830 0.7961 0.7830 0.7961 1,400 +0.02(+2.72%)
Feb 25, 2013 0.7493 0.7850 0.7493 0.7750 13,000 -0.00(-0.14%)
Feb 22, 2013 0.7760 0.7761 0.7760 0.7761 6,300 -0.01(-1.76%)
Feb 21, 2013 0.7820 0.7900 0.7820 0.7900 15,380 -0.01(-1.14%)
Feb 20, 2013 0.7830 0.7991 0.7830 0.7991 10,350 +0.01(+1.42%)
Feb 19, 2013 0.7940 0.7964 0.7878 0.7879 36,725 +0.01(+0.88%)
Feb 15, 2013 0.8178 0.8178 0.7810 0.7810 10,700 -0.02(-2.86%)
Feb 14, 2013 0.8161 0.8163 0.7861 0.8040 15,600 +0.02(+2.07%)
Feb 11, 2013 0.7877 0.7877 0.7877 0 -0.02(-1.91%)
Feb 08, 2013 0.7940 0.8051 0.7909 0.8030 63,600 +0.02(+2.16%)
Feb 07, 2013 0.8170 0.8170 0.7860 0.7860 4,500 +0.03(+3.69%)
Feb 06, 2013 0.8170 0.8170 0.7580 0.7580 9,646 -0.10(-11.55%)
Feb 04, 2013 0.8580 0.8770 0.8380 0.8570 47,900 +0.01(+1.06%)
Feb 01, 2013 0.8370 0.8480 0.8370 0.8480 13,000 +0.02(+2.42%)
Jan 31, 2013 0.8160 0.8280 0.8100 0.8280 28,650 +0.02(+1.97%)
Jan 30, 2013 0.8120 0.8120 0.8120 0.8120 500 +0.01(+1.00%)
Jan 29, 2013 0.8020 0.8100 0.7820 0.8040 78,600 -0.01(-0.74%)
Jan 28, 2013 0.8070 0.8310 0.8000 0.8100 18,300 -0.03(-3.57%)
Jan 25, 2013 0.8651 0.8651 0.8160 0.8400 43,150 -0.04(-4.55%)
Jan 24, 2013 0.8540 0.8800 0.8540 0.8800 17,500 -0.02(-1.79%)
Jan 23, 2013 0.8878 0.8960 0.8878 0.8960 5,000 -0.06(-5.88%)
Jan 22, 2013 0.9320 0.9710 0.9320 0.9520 28,000 +0.07(+8.18%)
Jan 18, 2013 0.8810 0.8910 0.8800 0.8800 6,900 +0.01(+1.27%)
Jan 17, 2013 0.8670 0.8703 0.8670 0.8690 23,700 +0.03(+3.59%)
Jan 16, 2013 0.8380 0.8395 0.8270 0.8389 69,600 -0.02(-2.52%)
Jan 15, 2013 0.8790 0.8790 0.8606 0.8606 4,150 -0.04(-4.27%)
Jan 14, 2013 0.9800 0.9800 0.8990 0.8990 19,200 -0.09(-9.47%)
Jan 12, 2013 0.9420 1.007 0.9320 0.9930 39,000 +0.00(+0.00%)
Jan 11, 2013 0.9420 1.007 0.9320 0.9930 39,000 +0.04(+4.42%)
Jan 10, 2013 0.7660 0.9510 0.7660 0.9510 19,000 +0.24(+33.66%)
Jan 09, 2013 0.6750 0.7115 0.6154 0.7115 56,890 +0.01(+0.92%)
Jan 08, 2013 0.7350 0.7350 0.6940 0.7050 57,700 -0.07(-9.38%)
Jan 07, 2013 0.8170 0.8234 0.7780 0.7780 24,500 -0.04(-4.36%)
Jan 04, 2013 0.8142 0.8170 0.8135 0.8135 13,000 -0.02(-2.92%)
Jan 03, 2013 0.8380 0.8380 0.8380 0.8380 200 -0.03(-3.46%)
Jan 02, 2013 0.8595 0.8680 0.8595 0.8680 26,700 +0.03(+3.21%)
Dec 31, 2012 0.8490 0.8584 0.8100 0.8410 116,050 +0.03(+3.83%)
Dec 28, 2012 0.8090 0.8100 0.8090 0.8100 28,000 -0.05(-6.14%)
Dec 27, 2012 0.8720 0.8820 0.8000 0.8630 68,800 -0.01(-1.15%)
Dec 24, 2012 0.8730 0.8730 0.8730 0 -0.22(-19.76%)
Dec 21, 2012 1.088 1.088 1.088 1.088 2,500 +0.03(+2.85%)
Dec 20, 2012 1.082 1.082 1.058 1.058 15,000 -0.06(-5.04%)
Dec 19, 2012 1.115 1.115 1.114 1.114 14,500 +0.01(+1.20%)
Dec 18, 2012 1.056 1.101 1.046 1.101 19,100 -0.00(-0.11%)
Dec 17, 2012 1.067 1.102 1.067 1.102 2,700 +0.04(+3.38%)
Dec 14, 2012 1.045 1.066 1.045 1.066 7,600 +0.02(+1.91%)
Dec 13, 2012 1.048 1.048 1.046 1.046 3,000 +0.01(+0.87%)
Dec 12, 2012 1.046 1.046 1.037 1.037 6,850 +0.06(+5.92%)
Dec 11, 2012 0.9790 0.9790 0.9790 0.9790 1,000 -0.08(-7.12%)
Dec 10, 2012 1.043 1.054 1.020 1.054 13,600 +0.03(+2.73%)
Dec 07, 2012 1.022 1.026 1.012 1.026 19,700 -0.03(-3.21%)
Dec 06, 2012 1.081 1.081 1.060 1.060 6,000 +0.02(+1.70%)
Dec 05, 2012 1.068 1.068 1.042 1.042 5,200 -0.01(-0.98%)
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.