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, 2019 0.0746 0.0746 0.0746 0 +0.01(+16.56%)
Apr 29, 2019 0.0640 0.0640 0.0640 0.0640 8,000 -0.01(-14.67%)
Apr 26, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+4.46%)
Apr 23, 2019 0.0718 0.0718 0.0718 0 +0.00(+2.57%)
Apr 22, 2019 0.0726 0.0735 0.0700 0.0700 31,000 +0.01(+10.58%)
Apr 16, 2019 0.0633 0.0633 0.0633 0 -0.01(-16.71%)
Apr 15, 2019 0.0650 0.0780 0.0650 0.0760 49,350 -0.00(-3.80%)
Apr 10, 2019 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Apr 09, 2019 0.0687 0.0790 0.0687 0.0790 925 +0.00(+2.60%)
Apr 04, 2019 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.0900 0.0770 0.0770 27,100 +0.00(+0.00%)
Apr 02, 2019 0.0715 0.0770 0.0715 0.0770 11,597 +0.00(+0.00%)
Apr 01, 2019 0.0770 0.0770 0.0770 0.0770 15,000 -0.00(-0.26%)
Mar 28, 2019 0.0772 0.0772 0.0772 0 -0.00(-3.02%)
Mar 27, 2019 0.0796 0.0796 0.0796 0.0796 10,000 +0.01(+12.75%)
Mar 25, 2019 0.0706 0.0706 0.0706 0 -0.01(-8.90%)
Mar 14, 2019 0.0775 0.0775 0.0775 0 +0.00(+0.65%)
Mar 08, 2019 0.0770 0.0770 0.0770 0 -0.01(-9.73%)
Mar 07, 2019 0.0853 0.0853 0.0853 0.0853 550 +0.00(+0.12%)
Mar 04, 2019 0.0852 0.0852 0.0852 0 +0.00(+3.90%)
Feb 25, 2019 0.0820 0.0820 0.0820 0 -0.00(-0.73%)
Feb 22, 2019 0.0780 0.0826 0.0780 0.0826 6,000 -0.01(-6.46%)
Feb 21, 2019 0.0883 0.0883 0.0883 0.0883 2,000 -0.01(-8.02%)
Feb 20, 2019 0.0960 0.0960 0.0960 0.0960 5,500 +0.00(+4.46%)
Feb 19, 2019 0.0793 0.0919 0.0793 0.0919 8,500 +0.01(+19.35%)
Feb 14, 2019 0.0770 0.0770 0.0770 0 -0.02(-17.82%)
Feb 13, 2019 0.0937 0.0937 0.0937 0.0937 1,000 +0.01(+14.41%)
Feb 12, 2019 0.0819 0.0819 0.0819 0.0819 2,000 +0.00(+0.37%)
Feb 11, 2019 0.0800 0.0816 0.0800 0.0816 105,600 -0.00(-4.67%)
Feb 08, 2019 0.0856 0.0856 0.0856 0.0856 1,300 -0.00(-3.28%)
Feb 07, 2019 0.0930 0.0930 0.0885 0.0885 15,670 +0.00(+5.86%)
Feb 06, 2019 0.0836 0.0836 0.0836 0.0836 1,000 +0.00(+2.20%)
Feb 04, 2019 0.0818 0.0818 0.0818 0 -0.01(-6.94%)
Feb 01, 2019 0.0879 0.0879 0.0879 0.0879 1,500 -0.00(-4.46%)
Jan 31, 2019 0.0920 0.0920 0.0920 0.0920 3,500 +0.00(+2.45%)
Jan 30, 2019 0.0780 0.0898 0.0780 0.0898 51,300 -0.01(-6.46%)
Jan 29, 2019 0.0814 0.0960 0.0814 0.0960 20,900 +0.01(+11.63%)
Jan 28, 2019 0.0893 0.0893 0.0855 0.0860 5,400 -0.00(-1.49%)
Jan 24, 2019 0.0873 0.0873 0.0873 0 -0.00(-1.91%)
Jan 22, 2019 0.0890 0.0890 0.0890 0 +0.01(+12.37%)
Jan 17, 2019 0.0792 0.0792 0.0792 0 -0.00(-4.69%)
Jan 15, 2019 0.0831 0.0831 0.0831 0 -0.01(-10.65%)
Jan 14, 2019 0.0900 0.0930 0.0900 0.0930 1,297 -0.00(-2.52%)
Jan 11, 2019 0.0843 0.0954 0.0843 0.0954 5,200 +0.00(+3.36%)
Jan 09, 2019 0.0923 0.0923 0.0923 0 +0.00(+0.00%)
Jan 08, 2019 0.0923 0.0923 0.0923 0.0923 677 -0.00(-3.85%)
Jan 07, 2019 0.0829 0.0960 0.0829 0.0960 5,000 +0.02(+21.52%)
Jan 04, 2019 0.0800 0.0800 0.0790 0.0790 7,800 +0.00(+1.41%)
Jan 03, 2019 0.0779 0.0779 0.0779 0.0779 10,000 +0.01(+18.75%)
Dec 31, 2018 0.0656 0.0656 0.0656 0 +0.00(+4.13%)
Dec 28, 2018 0.0630 0.0630 0.0630 0.0630 200 -0.01(-7.62%)
Dec 27, 2018 0.0682 0.0682 0.0682 0.0682 6,000 +0.01(+8.25%)
Dec 26, 2018 0.0870 0.0870 0.0630 0.0630 12,200 -0.02(-24.10%)
Dec 24, 2018 0.0830 0.0830 0.0830 0.0830 200 +0.02(+25.76%)
Dec 20, 2018 0.0660 0.0660 0.0660 0 -0.00(-4.90%)
Dec 19, 2018 0.0694 0.0694 0.0694 0.0694 500 +0.00(+5.15%)
Dec 14, 2018 0.0660 0.0660 0.0660 0 -0.00(-3.37%)
Dec 13, 2018 0.0683 0.0683 0.0683 50 +0.00(+0.00%)
Dec 11, 2018 0.0683 0.0683 0.0683 0 -0.00(-3.53%)
Dec 10, 2018 0.0709 0.0709 0.0708 0.0708 5,000 +0.01(+14.75%)
Dec 04, 2018 0.0617 0.0617 0.0617 0 -0.00(-4.34%)
Dec 03, 2018 0.0645 0.0645 0.0645 0.0645 14,000 +0.00(+2.71%)
Nov 30, 2018 0.0628 0.0628 0.0628 0.0628 25,000 -0.00(-5.71%)
Nov 29, 2018 0.0666 0.0666 0.0666 0.0666 1,000 -0.01(-8.77%)
Nov 27, 2018 0.0730 0.0730 0.0730 0 +0.01(+15.69%)
Nov 23, 2018 0.0631 0.0631 0.0631 0 -0.01(-12.24%)
Nov 16, 2018 0.0719 0.0719 0.0719 0 +0.01(+16.72%)
Nov 14, 2018 0.0616 0.0616 0.0616 0 +0.00(+0.00%)
Nov 13, 2018 0.0616 0.0616 0.0616 0.0616 250 -0.00(-3.14%)
Nov 12, 2018 0.0636 0.0636 0.0636 10 +0.00(+0.00%)
Nov 06, 2018 0.0636 0.0636 0.0636 0 -0.01(-9.14%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.14%)
Nov 02, 2018 0.0699 0.0699 0.0699 0.0699 400 -0.00(-0.14%)
Oct 29, 2018 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Oct 25, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Oct 23, 2018 0.0780 0.0780 0.0780 0 +0.00(+3.45%)
Oct 16, 2018 0.0754 0.0754 0.0754 0 -0.00(-0.79%)
Oct 12, 2018 0.0760 0.0760 0.0760 0 +0.01(+14.98%)
Oct 11, 2018 0.0700 0.0700 0.0661 0.0661 16,314 -0.01(-15.80%)
Oct 09, 2018 0.0785 0.0785 0.0785 0.0785 5,000 +0.01(+12.14%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2018 0.0700 0.0700 0.0700 0.0700 11,111 -0.01(-12.50%)
Sep 28, 2018 0.0704 0.0800 0.0704 0.0800 45,000 +0.01(+7.67%)
Sep 26, 2018 0.0743 0.0743 0.0743 0 -0.00(-5.95%)
Sep 21, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Sep 18, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Sep 17, 2018 0.0741 0.0741 0.0741 0.0741 714 -0.00(-1.20%)
Sep 14, 2018 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-8.54%)
Sep 13, 2018 0.0820 0.0820 0.0820 0.0820 12,200 +0.01(+13.26%)
Sep 10, 2018 0.0724 0.0724 0.0724 0 -0.01(-9.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.50%)
Sep 04, 2018 0.0829 0.0829 0.0829 0.0829 140 +0.00(+2.09%)
Aug 31, 2018 0.0812 0.0812 0.0812 0 +0.01(+16.00%)
Aug 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-0.28%)
Aug 27, 2018 0.0702 0.0702 0.0702 0 -0.01(-11.36%)
Aug 21, 2018 0.0792 0.0792 0.0792 0 +0.00(+3.39%)
Aug 20, 2018 0.0777 0.0777 0.0766 0.0766 2,940 +0.00(+2.41%)
Aug 16, 2018 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Aug 15, 2018 0.0750 0.0750 0.0750 10 +0.00(+0.00%)
Aug 14, 2018 0.0880 0.0880 0.0750 0.0750 4,500 -0.01(-8.09%)
Aug 09, 2018 0.0816 0.0816 0.0816 0 +0.01(+7.94%)
Aug 08, 2018 0.0756 0.0756 0.0756 0.0756 20,000 +0.01(+11.18%)
Aug 06, 2018 0.0680 0.0680 0.0680 0 -0.02(-20.93%)
Aug 03, 2018 0.0773 0.0860 0.0720 0.0860 17,500 +0.01(+7.50%)
Aug 02, 2018 0.0800 0.0800 0.0729 0.0800 75,000 -0.00(-2.44%)
Aug 01, 2018 0.0820 0.0820 0.0820 0.0820 20,000 -0.00(-2.73%)
Jul 31, 2018 0.0843 0.0843 0.0843 0.0843 2,000 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0.0696 0.0696 0.0696 0.0696 6,000 -0.00(-3.87%)
Jul 23, 2018 0.0725 0.0725 0.0687 0.0724 78,650 -0.00(-1.63%)
Jul 20, 2018 0.0743 0.0743 0.0736 0.0736 20,000 -0.00(-1.47%)
Jul 18, 2018 0.0747 0.0747 0.0747 0 -0.00(-0.40%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.56%)
Jul 12, 2018 0.0848 0.0848 0.0848 0 -0.00(-0.24%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Jun 29, 2018 0.0830 0.0830 0.0830 0 +0.01(+10.67%)
Jun 26, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.53%)
Jun 21, 2018 0.0829 0.0829 0.0829 0 +0.01(+18.09%)
Jun 20, 2018 0.0702 0.0702 0.0702 0.0702 1,000 -0.01(-9.77%)
Jun 19, 2018 0.0841 0.0868 0.0778 0.0778 15,397 +0.01(+10.04%)
Jun 18, 2018 0.0707 0.0707 0.0707 0.0707 53,600 -0.01(-15.43%)
Jun 15, 2018 0.0836 0.0836 0.0836 0.0836 500 +0.00(+2.08%)
Jun 12, 2018 0.0819 0.0819 0.0819 0 +0.01(+15.51%)
Jun 08, 2018 0.0709 0.0709 0.0709 0 -0.01(-11.37%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 500 -0.01(-7.19%)
Jun 06, 2018 0.0851 0.0862 0.0851 0.0862 1,100 +0.01(+9.81%)
Jun 04, 2018 0.0785 0.0785 0.0785 40 +0.01(+12.14%)
May 30, 2018 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
May 29, 2018 0.0780 0.0700 0.0700 0.0780 26,000 +0.01(+11.43%)
May 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.29%)
May 18, 2018 0.0698 0.0698 0.0698 0 -0.01(-15.09%)
May 16, 2018 0.0822 0.0822 0.0822 0 +0.01(+9.45%)
May 15, 2018 0.0765 0.0765 0.0751 0.0751 4,000 -0.00(-0.53%)
May 14, 2018 0.0755 0.0755 0.0755 0.0755 5,000 +0.01(+9.58%)
May 04, 2018 0.0689 0.0689 0.0689 0 -0.01(-15.67%)
May 03, 2018 0.0817 0.0817 0.0817 0.0817 500 +0.01(+8.93%)
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.