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 (%)
Apr 30, 2010 0.3725 0.3850 0.3649 0.3685 19,300 -0.01(-2.54%)
Apr 29, 2010 0.4033 0.4039 0.3781 0.3781 2,600 -0.02(-4.66%)
Apr 28, 2010 0.3749 0.3966 0.3749 0.3966 12,875 +0.02(+5.87%)
Apr 27, 2010 0.3970 0.3970 0.3746 0.3746 17,275 -0.01(-2.45%)
Apr 26, 2010 0.4045 0.4050 0.3840 0.3840 57,000 -0.02(-4.24%)
Apr 23, 2010 0.3670 0.4010 0.3670 0.4010 73,000 +0.03(+6.65%)
Apr 22, 2010 0.3595 0.3760 0.3595 0.3760 69,000 +0.02(+7.06%)
Apr 21, 2010 0.3515 0.3562 0.3512 0.3512 30,915 -0.01(-3.83%)
Apr 20, 2010 0.3800 0.3800 0.3652 0.3652 16,250 -0.00(-1.16%)
Apr 19, 2010 0.3777 0.3889 0.3237 0.3695 188,750 -0.02(-3.90%)
Apr 16, 2010 0.4134 0.4134 0.3690 0.3845 53,500 -0.03(-6.22%)
Apr 15, 2010 0.4260 0.4260 0.3890 0.4100 125,536 -0.01(-2.38%)
Apr 14, 2010 0.3956 0.4369 0.3956 0.4200 144,450 +0.06(+15.38%)
Apr 13, 2010 0.3840 0.3940 0.3288 0.3640 231,406 -0.03(-7.52%)
Apr 12, 2010 0.3576 0.4290 0.3525 0.3936 263,450 +0.07(+19.78%)
Apr 09, 2010 0.2686 0.3440 0.2686 0.3286 165,022 +0.06(+24.38%)
Apr 08, 2010 0.2675 0.2695 0.2379 0.2642 187,802 -0.00(-1.64%)
Apr 07, 2010 0.2040 0.2750 0.2040 0.2686 306,745 +0.06(+31.02%)
Apr 06, 2010 0.2099 0.2100 0.1997 0.2050 36,300 +0.01(+3.02%)
Apr 05, 2010 0.1920 0.2144 0.1830 0.1990 184,410 +0.03(+15.03%)
Apr 01, 2010 0.1730 0.1730 0.1730 0 +0.01(+6.99%)
Mar 30, 2010 0.1617 0.1617 0.1617 0.1617 0 -0.01(-8.44%)
Mar 29, 2010 0.1615 0.1766 0.1615 0.1766 17,500 +0.01(+6.64%)
Mar 26, 2010 0.1656 0.1656 0.1555 0.1656 102,250 -0.00(-0.24%)
Mar 24, 2010 0.1660 0.1660 0.1660 0.1660 0 +0.01(+9.00%)
Mar 23, 2010 0.1523 0.1523 0.1523 0.1523 10,000 -0.00(-2.81%)
Mar 22, 2010 0.1560 0.1592 0.1560 0.1567 15,700 -0.01(-3.39%)
Mar 19, 2010 0.1610 0.1622 0.1610 0.1622 17,000 -0.01(-3.28%)
Mar 18, 2010 0.1677 0.1677 0.1677 0.1677 2,500 -0.01(-3.40%)
Mar 17, 2010 0.1775 0.1787 0.1736 0.1736 21,000 +0.00(+2.12%)
Mar 16, 2010 0.1700 0.1745 0.1670 0.1700 78,000 -0.01(-6.59%)
Mar 15, 2010 0.1820 0.1820 0.1820 0.1820 7,000 +0.00(+0.00%)
Mar 12, 2010 0.1791 0.1820 0.1791 0.1820 12,100 -0.00(-1.89%)
Mar 11, 2010 0.1910 0.1910 0.1855 0.1855 11,000 +0.00(+0.22%)
Mar 10, 2010 0.1998 0.2051 0.1851 0.1851 39,200 -0.01(-7.45%)
Mar 09, 2010 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.20%)
Mar 08, 2010 0.1804 0.2045 0.1700 0.2045 28,000 +0.04(+26.23%)
Mar 05, 2010 0.1608 0.1620 0.1600 0.1620 260,601 +0.01(+7.28%)
Mar 04, 2010 0.1510 0.1510 0.1510 0.1510 21,000 +0.00(+0.80%)
Mar 02, 2010 0.1498 0.1498 0.1498 0 +0.00(+1.22%)
Mar 01, 2010 0.1430 0.1532 0.1430 0.1480 35,500 +0.02(+11.61%)
Feb 26, 2010 0.1366 0.1374 0.1326 0.1326 60,000 -0.01(-8.93%)
Feb 25, 2010 0.1458 0.1458 0.1411 0.1456 56,700 -0.00(-0.75%)
Feb 24, 2010 0.1466 0.1467 0.1466 0.1467 21,500 +0.01(+3.60%)
Feb 23, 2010 0.1564 0.1564 0.1416 0.1416 6,000 -0.03(-15.76%)
Feb 22, 2010 0.1581 0.1681 0.1581 0.1681 3,000 +0.01(+6.06%)
Feb 18, 2010 0.1585 0.1585 0.1585 0 +0.00(+0.44%)
Feb 17, 2010 0.1528 0.1578 0.1528 0.1578 35,000 +0.01(+9.97%)
Feb 16, 2010 0.1525 0.1583 0.1435 0.1435 50,500 -0.01(-4.97%)
Feb 12, 2010 0.1510 0.1510 0.1510 0 -0.01(-3.64%)
Feb 11, 2010 0.1566 0.1667 0.1566 0.1567 36,700 +0.01(+4.47%)
Feb 10, 2010 0.1597 0.1597 0.1449 0.1500 7,300 -0.01(-8.81%)
Feb 09, 2010 0.1645 0.1645 0.1645 0.1645 20,000 +0.00(+0.30%)
Feb 05, 2010 0.1640 0.1640 0.1640 0 +0.02(+10.22%)
Feb 04, 2010 0.1630 0.1636 0.1488 0.1488 31,000 -0.01(-7.00%)
Feb 03, 2010 0.1605 0.1605 0.1550 0.1600 73,000 -0.01(-5.77%)
Feb 02, 2010 0.1700 0.1748 0.1698 0.1698 12,500 +0.02(+9.90%)
Feb 01, 2010 0.1600 0.1600 0.1545 0.1545 11,000 -0.01(-7.21%)
Jan 29, 2010 0.1665 0.1665 0.1665 0.1665 10,000 -0.00(-1.60%)
Jan 28, 2010 0.1638 0.1787 0.1638 0.1692 34,000 -0.02(-10.38%)
Jan 26, 2010 0.1888 0.1888 0.1888 0.1888 0 -0.00(-0.21%)
Jan 22, 2010 0.1892 0.1892 0.1892 0 -0.01(-3.22%)
Jan 21, 2010 0.1830 0.1955 0.1830 0.1955 33,000 +0.03(+17.42%)
Jan 20, 2010 0.2054 0.2054 0.1665 0.1665 157,000 -0.04(-18.98%)
Jan 19, 2010 0.2125 0.2125 0.2055 0.2055 9,500 +0.05(+32.58%)
Jan 15, 2010 0.1550 0.1550 0.1550 0 -0.02(-9.30%)
Jan 14, 2010 0.1700 0.1709 0.1609 0.1709 108,500 +0.02(+10.33%)
Jan 13, 2010 0.1499 0.1550 0.1499 0.1549 2,500 +0.00(+1.24%)
Jan 12, 2010 0.1639 0.1639 0.1530 0.1530 52,500 -0.00(-1.16%)
Jan 11, 2010 0.1645 0.1703 0.1548 0.1548 27,500 -0.02(-8.89%)
Jan 08, 2010 0.1840 0.1840 0.1540 0.1699 7,250 -0.00(-2.36%)
Jan 07, 2010 0.1750 0.1750 0.1740 0.1740 26,500 +0.02(+13.06%)
Jan 05, 2010 0.1539 0.1539 0.1539 0.1539 0 +0.02(+15.28%)
Dec 31, 2009 0.1335 0.1335 0.1335 0.1335 0 -0.01(-4.64%)
Dec 30, 2009 0.1422 0.1520 0.1370 0.1400 17,000 -0.01(-8.68%)
Dec 29, 2009 0.1391 0.1533 0.1391 0.1533 10,000 +0.00(+0.20%)
Dec 24, 2009 0.1530 0.1530 0.1530 0.1530 0 +0.01(+7.75%)
Dec 23, 2009 0.1283 0.1429 0.1280 0.1420 55,400 +0.01(+11.29%)
Dec 22, 2009 0.1295 0.1295 0.1276 0.1276 10,000 +0.01(+4.50%)
Dec 21, 2009 0.1300 0.1371 0.1221 0.1221 15,100 +0.01(+4.81%)
Dec 18, 2009 0.1360 0.1360 0.1165 0.1165 22,400 -0.01(-8.63%)
Dec 16, 2009 0.1275 0.1275 0.1275 0.1275 0 +0.00(+2.41%)
Dec 15, 2009 0.1245 0.1245 0.1245 0.1245 10,000 +0.00(+1.22%)
Dec 14, 2009 0.1173 0.1276 0.1173 0.1230 29,000 -0.00(-3.23%)
Dec 11, 2009 0.1379 0.1380 0.1220 0.1271 123,000 -0.02(-13.83%)
Dec 10, 2009 0.1478 0.1478 0.1475 0.1475 141,500 +0.01(+3.80%)
Dec 09, 2009 0.1422 0.1469 0.1373 0.1421 19,000 +0.01(+4.03%)
Dec 08, 2009 0.1373 0.1373 0.1365 0.1366 101,000 +0.00(+2.94%)
Dec 07, 2009 0.1327 0.1327 0.1327 0.1327 10,000 +0.01(+4.24%)
Dec 04, 2009 0.1337 0.1400 0.1273 0.1273 45,000 -0.01(-7.75%)
Dec 03, 2009 0.1475 0.1475 0.1380 0.1380 16,500 -0.00(-3.50%)
Dec 02, 2009 0.1288 0.1430 0.1288 0.1430 34,000 +0.01(+10.00%)
Dec 01, 2009 0.1200 0.1300 0.1200 0.1300 37,500 +0.01(+4.42%)
Nov 25, 2009 0.1245 0.1245 0.1245 0 -0.00(-1.97%)
Nov 23, 2009 0.1270 0.1270 0.1270 0 -0.01(-6.62%)
Nov 20, 2009 0.1308 0.1360 0.1308 0.1360 2,250 +0.00(+3.50%)
Nov 19, 2009 0.1314 0.1314 0.1314 0.1314 5,000 -0.01(-8.11%)
Nov 18, 2009 0.1430 0.1430 0.1430 0.1430 30,000 +0.00(+3.62%)
Nov 17, 2009 0.1425 0.1425 0.1380 0.1380 60,000 -0.01(-7.07%)
Nov 16, 2009 0.1485 0.1485 0.1485 0.1485 2,500 +0.01(+7.61%)
Nov 12, 2009 0.1380 0.1380 0.1380 0.1380 0 -0.02(-15.18%)
Nov 11, 2009 0.1580 0.1627 0.1580 0.1627 12,000 +0.01(+3.43%)
Nov 10, 2009 0.1569 0.1573 0.1569 0.1573 31,000 +0.02(+11.56%)
Nov 06, 2009 0.1410 0.1410 0.1410 0.1410 0 -0.02(-11.65%)
Nov 05, 2009 0.1596 0.1596 0.1596 0.1596 1,000 +0.01(+6.12%)
Nov 04, 2009 0.1504 0.1504 0.1504 0.1504 2,000 -0.00(-2.08%)
Nov 03, 2009 0.1434 0.1536 0.1434 0.1536 7,000 +0.01(+7.26%)
Nov 02, 2009 0.1432 0.1432 0.1432 0.1432 2,000 -0.00(-0.56%)
Oct 30, 2009 0.1440 0.1440 0.1440 0.1440 500 -0.01(-7.16%)
Oct 29, 2009 0.1490 0.1551 0.1490 0.1551 17,000 +0.01(+4.16%)
Oct 28, 2009 0.1489 0.1489 0.1489 0.1489 5,000 -0.02(-12.05%)
Oct 27, 2009 0.1610 0.1695 0.1610 0.1693 26,000 +0.01(+6.48%)
Oct 22, 2009 0.1590 0.1590 0.1590 0 -0.01(-7.83%)
Oct 21, 2009 0.1857 0.1857 0.1678 0.1725 34,000 +0.02(+12.01%)
Oct 20, 2009 0.1766 0.1766 0.1540 0.1540 300,500 +0.03(+22.03%)
Oct 19, 2009 0.1262 0.1262 0.1262 0.1262 10,000 -0.00(-2.92%)
Oct 16, 2009 0.1200 0.1300 0.1200 0.1300 11,000 +0.01(+7.71%)
Oct 15, 2009 0.1213 0.1213 0.1207 0.1207 56,500 +0.00(+0.58%)
Oct 14, 2009 0.1165 0.1320 0.1165 0.1200 44,000 -0.00(-0.74%)
Oct 13, 2009 0.1209 0.1209 0.1209 0.1209 4,000 +0.01(+9.81%)
Oct 09, 2009 0.1101 0.1101 0.1101 0.1101 0 -0.01(-6.69%)
Oct 08, 2009 0.1180 0.1180 0.1180 0.1180 3,000 -0.00(-1.34%)
Oct 06, 2009 0.1196 0.1196 0.1196 0.1196 0 +0.01(+7.07%)
Oct 05, 2009 0.1168 0.1168 0.1117 0.1117 40,000 +0.02(+16.35%)
Oct 02, 2009 0.1013 0.1013 0.0960 0.0960 15,000 -0.01(-11.93%)
Oct 01, 2009 0.1067 0.1090 0.1067 0.1090 60,000 +0.00(+0.93%)
Sep 30, 2009 0.1200 0.1200 0.1075 0.1080 44,000 -0.02(-16.60%)
Sep 29, 2009 0.1246 0.1295 0.1246 0.1295 54,000 +0.02(+13.60%)
Sep 28, 2009 0.1140 0.1338 0.1140 0.1140 30,850 +0.01(+7.55%)
Sep 24, 2009 0.1060 0.1060 0.1060 0 -0.01(-5.02%)
Sep 21, 2009 0.1116 0.1116 0.1116 0 +0.00(+3.91%)
Sep 18, 2009 0.1073 0.1076 0.1073 0.1074 28,800 +0.00(+4.27%)
Sep 17, 2009 0.0935 0.1087 0.0888 0.1030 146,300 +0.01(+15.99%)
Sep 16, 2009 0.0888 0.0888 0.0888 0.0888 1,000 -0.00(-2.95%)
Sep 15, 2009 0.0788 0.0915 0.0788 0.0915 23,000 -0.00(-0.54%)
Sep 14, 2009 0.0920 0.0920 0.0920 0.0920 6,000 +0.00(+3.95%)
Sep 11, 2009 0.0885 0.0886 0.0885 0.0885 43,000 -0.01(-9.69%)
Sep 10, 2009 0.0890 0.0980 0.0890 0.0980 20,600 +0.00(+0.00%)
Sep 08, 2009 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Sep 01, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2009 0.0850 0.1000 0.0850 0.1000 27,400 +0.00(+3.41%)
Aug 28, 2009 0.0967 0.0967 0.0967 0.0967 5,000 -0.00(-3.30%)
Aug 26, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+3.63%)
Aug 21, 2009 0.0965 0.0965 0.0965 0 +0.01(+6.04%)
Aug 20, 2009 0.0906 0.0910 0.0906 0.0910 10,500 -0.00(-0.33%)
Aug 19, 2009 0.0912 0.0913 0.0912 0.0913 2,500 -0.00(-3.59%)
Aug 17, 2009 0.0947 0.0947 0.0947 0 -0.02(-13.75%)
Aug 14, 2009 0.0915 0.1098 0.0915 0.1098 13,780 +0.00(+1.20%)
Aug 13, 2009 0.0961 0.1085 0.0960 0.1085 26,300 +0.00(+2.17%)
Aug 12, 2009 0.1098 0.1098 0.1062 0.1062 33,500 +0.01(+15.56%)
Aug 10, 2009 0.0919 0.0919 0.0919 0 -0.01(-9.28%)
Aug 07, 2009 0.1013 0.1013 0.1013 0.1013 3,000 -0.00(-3.52%)
Aug 06, 2009 0.1050 0.1095 0.1050 0.1050 54,300 +0.00(+5.00%)
Aug 05, 2009 0.1000 0.1040 0.1000 0.1000 16,600 +0.01(+8.70%)
Aug 04, 2009 0.0815 0.1060 0.0815 0.0920 27,300 +0.01(+14.29%)
Jul 30, 2009 0.0805 0.0805 0.0805 0 +0.00(+3.87%)
Jul 29, 2009 0.0995 0.0995 0.0770 0.0775 23,600 -0.03(-25.48%)
Jul 28, 2009 0.0920 0.1040 0.0920 0.1040 51,000 +0.01(+10.05%)
Jul 27, 2009 0.0967 0.1000 0.0945 0.0945 4,300 -0.01(-9.57%)
Jul 24, 2009 0.1045 0.1045 0.1045 0.1045 5,000 +0.00(+0.48%)
Jul 23, 2009 0.1000 0.1063 0.1000 0.1040 62,000 +0.00(+4.00%)
Jul 22, 2009 0.1025 0.1025 0.1000 0.1000 8,000 +0.00(+0.10%)
Jul 21, 2009 0.0812 0.0999 0.0806 0.0999 50,000 +0.02(+24.88%)
Jul 20, 2009 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-3.03%)
Jul 17, 2009 0.0770 0.0825 0.0730 0.0825 42,000 +0.01(+16.20%)
Jul 16, 2009 0.0750 0.0820 0.0710 0.0710 31,900 +0.01(+9.23%)
Jul 14, 2009 0.0650 0.0650 0.0650 0.0650 0 -0.02(-20.73%)
Jul 13, 2009 0.0687 0.0820 0.0687 0.0820 45,930 +0.01(+9.33%)
Jul 08, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+3.45%)
Jul 02, 2009 0.0725 0.0725 0.0725 0 +0.00(+6.62%)
Jun 30, 2009 0.0680 0.0680 0.0680 0 -0.01(-14.47%)
Jun 29, 2009 0.0816 0.0816 0.0795 0.0795 25,000 -0.01(-9.66%)
Jun 26, 2009 0.0895 0.0895 0.0880 0.0880 8,000 -0.00(-4.03%)
Jun 23, 2009 0.0917 0.0917 0.0917 0.0917 9,000 -0.01(-9.57%)
Jun 18, 2009 0.1014 0.1014 0.1014 0 +0.00(+1.40%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Jun 15, 2009 0.1109 0.1109 0.1085 0.1085 19,990 +0.00(+2.84%)
Jun 12, 2009 0.1055 0.1055 0.1055 0.1055 5,000 -0.00(-4.09%)
Jun 11, 2009 0.1065 0.1100 0.1000 0.1100 19,100 +0.01(+6.90%)
Jun 10, 2009 0.1316 0.1316 0.1029 0.1029 22,000 -0.02(-16.21%)
Jun 09, 2009 0.1323 0.1385 0.1150 0.1228 115,333 +0.02(+18.08%)
Jun 08, 2009 0.0894 0.1040 0.0755 0.1040 18,250 +0.02(+21.64%)
Jun 05, 2009 0.0620 0.0855 0.0620 0.0855 413,200 +0.02(+22.14%)
Jun 04, 2009 0.0705 0.0790 0.0700 0.0700 92,300 -0.01(-10.49%)
Jun 03, 2009 0.0782 0.0782 0.0782 0.0782 9,000 -0.00(-0.64%)
Jun 02, 2009 0.0615 0.0790 0.0615 0.0787 175,000 +0.03(+49.90%)
Jun 01, 2009 0.0553 0.0570 0.0520 0.0525 745,500 +0.00(+5.00%)
May 29, 2009 0.0540 0.0540 0.0500 0.0500 5,000 +0.00(+1.42%)
May 28, 2009 0.0493 0.0493 0.0493 0.0493 20,000 -0.00(-8.36%)
May 27, 2009 0.0535 0.0538 0.0535 0.0538 31,200 -0.00(-3.06%)
May 26, 2009 0.0719 0.0719 0.0555 0.0555 25,000 +0.00(+5.71%)
May 21, 2009 0.0525 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
May 20, 2009 0.0481 0.0600 0.0481 0.0600 22,000 +0.00(+0.00%)
May 15, 2009 0.0554 0.0600 0.0600 0.0600 0 +0.00(+8.30%)
May 14, 2009 0.0554 0.0554 0.0554 0.0554 10,000 -0.00(-3.65%)
May 13, 2009 0.0575 0.0575 0.0575 0.0575 4,100 -0.01(-10.58%)
May 12, 2009 0.0720 0.0720 0.0643 0.0643 103,000 -0.01(-9.44%)
May 11, 2009 0.0710 0.0710 0.0710 0.0710 359 -0.00(-4.70%)
May 08, 2009 0.0745 0.0745 0.0745 0.0745 7,800 +0.00(+6.43%)
May 07, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+9.03%)
May 06, 2009 0.0642 0.0642 0.0642 0.0642 9,949 -0.01(-7.63%)
May 05, 2009 0.0590 0.0695 0.0590 0.0695 15,117 +0.02(+53.08%)
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.