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, 2013 0.6181 0.6181 0.6007 0.6007 8,800 +0.00(+0.23%)
Apr 29, 2013 0.5993 0.5993 0.5993 0.5993 2,500 +0.01(+2.01%)
Apr 26, 2013 0.5875 0.5875 0.5875 0.5875 2,500 -0.01(-1.09%)
Apr 25, 2013 0.6029 0.6029 0.5940 0.5940 5,500 -0.00(-0.80%)
Apr 24, 2013 0.5988 0.5988 0.5988 0.5988 7,000 +0.04(+6.42%)
Apr 23, 2013 0.5821 0.5821 0.5595 0.5627 32,100 -0.03(-4.63%)
Apr 22, 2013 0.5900 0.5900 0.5900 0.5900 100 -0.02(-2.80%)
Apr 18, 2013 0.6070 0.6070 0.6070 0 +0.02(+2.88%)
Apr 17, 2013 0.5965 0.6000 0.5800 0.5900 27,000 -0.02(-3.64%)
Apr 16, 2013 0.6117 0.6220 0.6117 0.6123 20,500 -0.04(-5.70%)
Apr 15, 2013 0.6323 0.6518 0.6247 0.6493 9,891 -0.00(-0.64%)
Apr 12, 2013 0.6462 0.6559 0.6263 0.6535 23,850 +0.00(+0.45%)
Apr 11, 2013 0.6506 0.6506 0.6506 0.6506 2,500 -0.01(-2.17%)
Apr 10, 2013 0.6947 0.6947 0.6650 0.6650 6,900 -0.09(-11.71%)
Apr 09, 2013 0.6151 0.7532 0.6151 0.7532 19,750 +0.15(+24.68%)
Apr 08, 2013 0.5943 0.6041 0.5943 0.6041 2,000 +0.03(+5.35%)
Apr 05, 2013 0.6120 0.6120 0.5734 0.5734 16,500 -0.05(-7.31%)
Apr 04, 2013 0.5945 0.6186 0.5865 0.6186 21,500 +0.01(+2.43%)
Apr 03, 2013 0.6063 0.6064 0.5965 0.6039 12,700 -0.02(-3.53%)
Apr 02, 2013 0.6159 0.6360 0.6159 0.6260 22,100 -0.01(-0.97%)
Apr 01, 2013 0.6060 0.6321 0.6060 0.6321 11,930 +0.02(+3.17%)
Mar 28, 2013 0.5960 0.6166 0.5960 0.6127 57,500 +0.01(+0.94%)
Mar 27, 2013 0.6250 0.6250 0.5750 0.6070 23,250 -0.05(-7.24%)
Mar 26, 2013 0.6530 0.6637 0.6050 0.6544 35,600 -0.03(-3.91%)
Mar 25, 2013 0.7120 0.7120 0.6810 0.6810 4,000 -0.01(-1.16%)
Mar 22, 2013 0.6890 0.6890 0.6890 0.6890 5,000 +0.00(+0.00%)
Mar 21, 2013 0.7180 0.7180 0.6890 0.6890 6,891 +0.00(+0.09%)
Mar 19, 2013 0.6884 0.6884 0.6884 0 -0.03(-4.39%)
Mar 18, 2013 0.7100 0.7200 0.7100 0.7200 8,500 -0.01(-1.37%)
Mar 15, 2013 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.39%)
Mar 14, 2013 0.7000 0.7200 0.7000 0.7200 6,900 -0.02(-2.04%)
Mar 13, 2013 0.7350 0.7350 0.7350 0.7350 2,000 -0.02(-2.78%)
Mar 12, 2013 0.7560 0.7560 0.7560 0.7560 3,000 -0.01(-0.92%)
Mar 11, 2013 0.7630 0.7630 0.7630 0.7630 500 +0.01(+1.73%)
Mar 08, 2013 0.7860 0.7860 0.7500 0.7500 14,000 -0.03(-4.21%)
Mar 07, 2013 0.7830 0.7830 0.7830 0.7830 107 +0.02(+2.89%)
Mar 06, 2013 0.7720 0.7720 0.7610 0.7610 32,500 -0.02(-2.81%)
Mar 05, 2013 0.7830 0.7830 0.7830 0.7830 1,000 +0.01(+0.94%)
Mar 04, 2013 0.7920 0.7920 0.7650 0.7757 24,250 -0.04(-5.03%)
Mar 01, 2013 0.8168 0.8168 0.8168 0.8168 121 +0.02(+2.10%)
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%)
Dec 04, 2012 1.042 1.079 1.042 1.053 8,300 -0.01(-0.51%)
Nov 29, 2012 1.058 1.058 1.058 1.058 0 -0.04(-4.07%)
Nov 28, 2012 1.085 1.103 1.075 1.103 3,400 -0.03(-2.57%)
Nov 27, 2012 1.132 1.132 1.132 1.132 1,600 +0.04(+4.04%)
Nov 26, 2012 1.088 1.088 1.088 1.088 1,000 +0.06(+6.25%)
Nov 21, 2012 1.024 1.024 1.024 0 -0.04(-3.76%)
Nov 19, 2012 1.064 1.064 1.064 0 +0.00(+0.38%)
Nov 16, 2012 1.033 1.060 1.033 1.060 4,700 +0.02(+2.02%)
Nov 15, 2012 1.037 1.039 1.018 1.039 12,000 +0.01(+1.17%)
Nov 14, 2012 1.059 1.059 1.027 1.027 5,000 -0.02(-1.49%)
Nov 13, 2012 1.042 1.042 1.042 1.042 1,200 -0.04(-3.65%)
Nov 12, 2012 1.045 1.082 1.041 1.082 7,300 +0.00(+0.28%)
Nov 09, 2012 1.079 1.079 1.079 1.079 1,000 +0.02(+2.37%)
Nov 08, 2012 1.054 1.054 1.054 1.054 2,000 +0.01(+0.86%)
Nov 07, 2012 1.026 1.048 1.026 1.045 34,000 -0.03(-3.15%)
Nov 06, 2012 1.100 1.100 1.054 1.079 25,700 +0.00(+0.47%)
Nov 05, 2012 1.094 1.104 1.064 1.074 7,800 -0.00(-0.46%)
Nov 02, 2012 1.079 1.079 1.079 1.079 5,500 +0.02(+1.98%)
Nov 01, 2012 1.064 1.064 1.058 1.058 3,300 +0.02(+2.32%)
Oct 31, 2012 1.065 1.065 1.033 1.034 50,700 -0.01(-0.86%)
Oct 26, 2012 1.043 1.043 1.043 0 -0.01(-1.32%)
Oct 25, 2012 1.089 1.089 1.036 1.057 132,000 -0.02(-1.77%)
Oct 24, 2012 1.100 1.100 1.067 1.076 101,200 -0.00(-0.28%)
Oct 23, 2012 1.079 1.079 1.079 1.079 2,000 -0.02(-1.73%)
Oct 19, 2012 1.098 1.098 1.098 1.098 15,000 +0.01(+1.10%)
Oct 18, 2012 1.112 1.130 1.086 1.086 26,700 -0.08(-6.86%)
Oct 17, 2012 1.139 1.166 1.139 1.166 32,800 +0.01(+0.78%)
Oct 16, 2012 1.157 1.157 1.157 1.157 5,000 -0.02(-1.53%)
Oct 15, 2012 1.166 1.175 1.165 1.175 10,000 -0.04(-3.69%)
Oct 12, 2012 1.210 1.220 1.210 1.220 11,700 -0.01(-1.01%)
Oct 11, 2012 1.209 1.232 1.207 1.232 8,600 -0.01(-0.93%)
Oct 10, 2012 1.210 1.244 1.210 1.244 5,750 -0.01(-0.76%)
Oct 09, 2012 1.230 1.255 1.230 1.254 13,800 -0.00(-0.20%)
Oct 06, 2012 1.256 1.256 1.256 0 +0.00(+0.00%)
Oct 05, 2012 1.234 1.256 1.234 1.256 5,400 +0.05(+4.15%)
Oct 03, 2012 1.206 1.206 1.206 0 -0.02(-1.31%)
Oct 02, 2012 1.250 1.252 1.222 1.222 3,300 -0.04(-2.86%)
Oct 01, 2012 1.250 1.285 1.250 1.258 12,300 +0.00(+0.16%)
Sep 28, 2012 1.219 1.266 1.219 1.256 12,300 +0.07(+5.99%)
Sep 27, 2012 1.184 1.214 1.184 1.185 9,600 -0.01(-0.80%)
Sep 26, 2012 1.216 1.216 1.180 1.194 16,600 -0.04(-2.85%)
Sep 25, 2012 1.207 1.230 1.099 1.230 29,100 -0.03(-2.03%)
Sep 24, 2012 1.229 1.256 1.229 1.255 9,300 +0.01(+1.13%)
Sep 21, 2012 1.252 1.252 1.220 1.241 22,200 -0.01(-0.72%)
Sep 20, 2012 1.240 1.250 1.240 1.250 28,000 +0.03(+2.12%)
Sep 19, 2012 1.212 1.224 1.210 1.224 5,200 +0.01(+0.74%)
Sep 18, 2012 1.240 1.240 1.201 1.215 4,800 -0.01(-0.82%)
Sep 17, 2012 1.260 1.297 1.220 1.225 11,300 -0.06(-4.52%)
Sep 14, 2012 1.282 1.283 1.282 1.283 1,100 -0.01(-0.54%)
Sep 13, 2012 1.213 1.290 1.201 1.290 9,600 +0.07(+5.74%)
Sep 12, 2012 1.220 1.220 1.220 1.220 1,000 +0.01(+1.08%)
Sep 11, 2012 1.250 1.250 1.207 1.207 3,000 -0.03(-2.19%)
Sep 10, 2012 1.250 1.250 1.234 1.234 7,800 +0.02(+1.40%)
Sep 07, 2012 1.217 1.217 1.195 1.217 16,800 -0.02(-1.62%)
Sep 06, 2012 1.190 1.237 1.188 1.237 8,500 +0.04(+2.91%)
Sep 05, 2012 1.202 1.202 1.202 1.202 2,000 -0.02(-1.48%)
Sep 04, 2012 1.288 1.288 1.220 1.220 11,000 -0.07(-5.35%)
Aug 31, 2012 1.264 1.289 1.264 1.289 11,900 +0.04(+3.62%)
Aug 30, 2012 1.252 1.256 1.220 1.244 15,400 +0.06(+5.07%)
Aug 28, 2012 1.184 1.184 1.184 0 -0.06(-4.82%)
Aug 27, 2012 1.244 1.264 1.244 1.244 12,100 +0.03(+2.81%)
Aug 24, 2012 1.247 1.250 1.210 1.210 17,500 -0.00(-0.21%)
Aug 23, 2012 1.226 1.269 1.212 1.212 14,800 +0.00(+0.12%)
Aug 22, 2012 1.186 1.211 1.186 1.211 3,800 -0.08(-6.05%)
Aug 21, 2012 1.290 1.300 1.272 1.289 14,000 +0.01(+1.10%)
Aug 20, 2012 1.273 1.285 1.264 1.275 12,900 +0.00(+0.00%)
Aug 17, 2012 1.277 1.277 1.275 1.275 6,000 -0.02(-1.77%)
Aug 16, 2012 1.286 1.315 1.280 1.298 31,700 -0.02(-1.22%)
Aug 15, 2012 1.302 1.314 1.302 1.314 7,000 +0.03(+2.42%)
Aug 14, 2012 1.294 1.294 1.283 1.283 6,200 +0.00(+0.31%)
Aug 13, 2012 1.288 1.288 1.278 1.279 3,900 -0.07(-5.01%)
Aug 11, 2012 1.210 1.372 1.210 1.347 14,500 +0.00(+0.00%)
Aug 10, 2012 1.210 1.372 1.210 1.347 14,500 +0.14(+11.37%)
Aug 09, 2012 1.190 1.209 1.188 1.209 10,000 +0.00(+0.17%)
Aug 08, 2012 1.194 1.207 1.188 1.207 16,000 -0.01(-0.58%)
Aug 07, 2012 1.208 1.214 1.183 1.214 10,500 +0.00(+0.08%)
Aug 03, 2012 1.213 1.213 1.213 0 -0.03(-2.65%)
Aug 01, 2012 1.246 1.246 1.246 0 +0.04(+3.15%)
Jul 31, 2012 1.156 1.208 1.156 1.208 10,500 +0.03(+2.94%)
Jul 30, 2012 1.176 1.188 1.173 1.173 5,300 +0.01(+0.73%)
Jul 27, 2012 1.167 1.167 1.165 1.165 1,300 +0.03(+2.19%)
Jul 26, 2012 1.143 1.149 1.138 1.140 16,000 +0.01(+0.97%)
Jul 25, 2012 1.129 1.129 1.129 1.129 1,000 +0.02(+1.99%)
Jul 24, 2012 1.132 1.132 1.107 1.107 5,100 -0.03(-2.55%)
Jul 17, 2012 1.136 1.136 1.136 0 +0.02(+1.43%)
Jul 16, 2012 1.133 1.151 1.120 1.120 10,150 -0.04(-3.70%)
Jul 14, 2012 1.163 1.166 1.142 1.163 29,200 +0.00(+0.00%)
Jul 13, 2012 1.163 1.166 1.142 1.163 29,200 +0.02(+1.31%)
Jul 12, 2012 1.155 1.167 1.108 1.148 17,500 -0.01(-0.86%)
Jul 11, 2012 1.168 1.196 1.154 1.158 28,200 +0.02(+2.03%)
Jul 10, 2012 1.180 1.180 1.135 1.135 13,000 -0.04(-3.32%)
Jul 09, 2012 1.143 1.174 1.132 1.174 10,300 +0.05(+4.08%)
Jul 06, 2012 1.130 1.130 1.128 1.128 5,000 -0.05(-3.84%)
Jul 05, 2012 1.155 1.184 1.155 1.173 4,000 +0.02(+1.56%)
Jul 03, 2012 1.123 1.176 1.123 1.155 8,900 +0.03(+2.71%)
Jun 29, 2012 1.125 1.125 1.125 0 +0.01(+1.03%)
Jun 27, 2012 1.113 1.113 1.113 0 +0.01(+0.72%)
Jun 26, 2012 1.090 1.105 1.090 1.105 5,300 +0.03(+2.41%)
Jun 25, 2012 1.087 1.088 1.079 1.079 17,000 -0.06(-5.02%)
Jun 22, 2012 1.150 1.150 1.136 1.136 2,900 -0.02(-1.39%)
Jun 21, 2012 1.122 1.152 1.110 1.152 35,800 -0.04(-3.40%)
Jun 20, 2012 1.199 1.199 1.192 1.192 6,200 -0.01(-1.04%)
Jun 19, 2012 1.168 1.215 1.168 1.205 22,300 +0.04(+3.61%)
Jun 18, 2012 1.125 1.163 1.119 1.163 28,700 +0.05(+4.21%)
Jun 15, 2012 1.114 1.116 1.112 1.116 4,000 -0.02(-1.59%)
Jun 14, 2012 1.085 1.134 1.085 1.134 22,100 +0.04(+3.66%)
Jun 13, 2012 1.102 1.102 1.094 1.094 1,500 -0.01(-0.55%)
Jun 12, 2012 1.111 1.111 1.100 1.100 2,500 -0.05(-4.01%)
Jun 11, 2012 1.146 1.146 1.146 1.146 500 +0.07(+6.11%)
Jun 08, 2012 1.114 1.119 1.080 1.080 6,000 -0.12(-10.37%)
Jun 07, 2012 1.205 1.205 1.205 1.205 2,000 +0.06(+5.06%)
Jun 06, 2012 1.193 1.195 1.147 1.147 12,000 -0.05(-4.58%)
Jun 05, 2012 1.203 1.250 1.202 1.202 12,000 -0.01(-0.83%)
Jun 04, 2012 1.175 1.212 1.175 1.212 5,000 +0.09(+8.17%)
Jun 01, 2012 1.157 1.157 1.111 1.121 4,800 -0.02(-2.05%)
May 31, 2012 1.179 1.257 1.095 1.144 25,700 +0.12(+12.27%)
May 29, 2012 1.019 1.019 1.019 1.019 0 +0.01(+0.89%)
May 25, 2012 1.001 1.010 1.001 1.010 5,000 -0.01(-0.98%)
May 24, 2012 1.015 1.020 0.9870 1.020 20,600 +0.04(+3.98%)
May 23, 2012 1.006 1.006 0.9810 0.9810 15,000 -0.04(-3.82%)
May 22, 2012 1.037 1.044 0.9940 1.020 21,100 +0.03(+2.51%)
May 18, 2012 0.9950 0.9950 0.9950 0 -0.05(-4.88%)
May 17, 2012 1.064 1.093 1.046 1.046 9,400 +0.01(+0.87%)
May 16, 2012 1.082 1.113 1.037 1.037 10,000 -0.08(-6.83%)
May 15, 2012 1.166 1.166 1.104 1.113 33,500 -0.02(-2.11%)
May 14, 2012 1.187 1.187 1.137 1.137 56,000 -0.08(-6.73%)
May 11, 2012 1.222 1.222 1.219 1.219 11,400 +0.01(+0.91%)
May 10, 2012 1.231 1.231 1.208 1.208 16,100 -0.03(-2.03%)
May 08, 2012 1.233 1.233 1.233 0 -0.03(-2.07%)
May 07, 2012 1.333 1.333 1.206 1.259 15,300 -0.11(-7.77%)
May 04, 2012 1.353 1.369 1.307 1.365 10,600 +0.10(+7.91%)
May 03, 2012 1.202 1.277 1.175 1.265 33,500 +0.11(+9.95%)
May 02, 2012 1.167 1.167 1.116 1.151 20,600 +0.02(+2.09%)
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.