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, 2020 0.0455 0.0520 0.0455 0.0520 5,500 +0.00(+7.22%)
Apr 29, 2020 0.0440 0.0559 0.0440 0.0485 19,297 +0.00(+10.48%)
Apr 28, 2020 0.0439 0.0439 0.0439 0.0439 1,002 -0.00(-0.68%)
Apr 27, 2020 0.0537 0.0547 0.0410 0.0442 23,050 +0.00(+3.51%)
Apr 23, 2020 0.0427 0.0427 0.0427 0 -0.01(-17.73%)
Apr 22, 2020 0.0514 0.0551 0.0485 0.0519 19,620 +0.01(+11.13%)
Apr 21, 2020 0.0467 0.0467 0.0467 0.0467 176 +0.00(+4.47%)
Apr 20, 2020 0.0401 0.0447 0.0400 0.0447 2,250 +0.00(+0.45%)
Apr 17, 2020 0.0453 0.0467 0.0445 0.0445 3,100 -0.00(-1.11%)
Apr 16, 2020 0.0400 0.0450 0.0400 0.0450 50,000 -0.00(-3.43%)
Apr 15, 2020 0.0445 0.0476 0.0420 0.0466 7,626 +0.00(+8.62%)
Apr 13, 2020 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0429 0.0429 10,400 -0.00(-5.51%)
Apr 08, 2020 0.0454 0.0454 0.0454 0.0454 100 -0.00(-5.22%)
Apr 07, 2020 0.0449 0.0479 0.0449 0.0479 9,200 +0.00(+3.23%)
Apr 06, 2020 0.0410 0.0474 0.0410 0.0464 11,200 +0.01(+16.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-2.44%)
Apr 01, 2020 0.0400 0.0415 0.0400 0.0410 18,000 -0.00(-4.65%)
Mar 31, 2020 0.0400 0.0463 0.0400 0.0430 16,354 +0.00(+1.18%)
Mar 30, 2020 0.0425 0.0425 0.0425 0.0425 40,086 -0.00(-4.49%)
Mar 27, 2020 0.0445 0.0445 0.0445 0.0445 2,000 -0.00(-4.30%)
Mar 26, 2020 0.0466 0.0480 0.0400 0.0465 40,646 +0.01(+19.23%)
Mar 25, 2020 0.0450 0.0459 0.0390 0.0390 70,901 -0.00(-10.96%)
Mar 24, 2020 0.0400 0.0440 0.0400 0.0438 21,009 +0.02(+68.46%)
Mar 23, 2020 0.0260 0.0260 0.0260 0.0260 2,500 -0.02(-37.65%)
Mar 20, 2020 0.0417 0.0417 0.0417 0.0417 5,000 +0.00(+4.25%)
Mar 19, 2020 0.0404 0.0404 0.0400 0.0400 20,500 -0.00(-9.09%)
Mar 18, 2020 0.0440 0.0440 0.0440 0.0440 5,696 -0.00(-2.22%)
Mar 17, 2020 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 12, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2020 0.0465 0.0500 0.0465 0.0500 2,862 +0.00(+1.42%)
Mar 03, 2020 0.0493 0.0493 0.0493 0 +0.00(+0.61%)
Mar 02, 2020 0.0600 0.0600 0.0490 0.0490 7,900 -0.01(-9.76%)
Feb 28, 2020 0.0543 0.0543 0.0509 0.0543 1,200 -0.01(-14.08%)
Feb 25, 2020 0.0632 0.0632 0.0632 0 -0.00(-3.07%)
Feb 24, 2020 0.0515 0.0652 0.0515 0.0652 22,730 +0.00(+1.09%)
Feb 21, 2020 0.0510 0.0645 0.0510 0.0645 22,000 +0.01(+22.39%)
Feb 19, 2020 0.0527 0.0527 0.0527 0 -0.00(-4.53%)
Feb 18, 2020 0.0670 0.0670 0.0552 0.0552 24,800 +0.00(+2.03%)
Feb 14, 2020 0.0540 0.0586 0.0518 0.0541 5,200 -0.00(-2.35%)
Feb 13, 2020 0.0554 0.0690 0.0554 0.0554 5,100 -0.01(-11.78%)
Feb 12, 2020 0.0628 0.0628 0.0628 0.0628 15,000 +0.00(+3.80%)
Feb 11, 2020 0.0599 0.0605 0.0599 0.0605 28,100 -0.01(-12.32%)
Feb 10, 2020 0.0690 0.0690 0.0690 0.0690 2,178 +0.00(+1.77%)
Feb 07, 2020 0.0678 0.0678 0.0678 0.0678 500 -0.00(-0.15%)
Feb 05, 2020 0.0679 0.0679 0.0679 0 +0.01(+19.33%)
Feb 04, 2020 0.0569 0.0569 0.0569 50 +0.00(+0.00%)
Jan 31, 2020 0.0569 0.0569 0.0569 0 -0.00(-6.41%)
Jan 30, 2020 0.0710 0.0710 0.0608 0.0608 7,200 -0.01(-13.76%)
Jan 27, 2020 0.0705 0.0705 0.0705 0 +0.01(+19.49%)
Jan 24, 2020 0.0760 0.0760 0.0590 0.0590 27,300 -0.01(-11.28%)
Jan 23, 2020 0.0665 0.0665 0.0665 0.0665 3,100 +0.01(+10.47%)
Jan 22, 2020 0.0602 0.0602 0.0602 0.0602 1,500 -0.01(-19.73%)
Jan 21, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+1.63%)
Jan 17, 2020 0.0760 0.0760 0.0738 0.0738 23,500 +0.00(+6.80%)
Jan 16, 2020 0.0691 0.0691 0.0691 0.0691 5,070 +0.01(+11.45%)
Jan 15, 2020 0.0620 0.0620 0.0620 12 +0.00(+0.00%)
Jan 14, 2020 0.0620 0.0620 0.0620 0.0620 1,555 +0.00(+0.65%)
Jan 13, 2020 0.0510 0.0633 0.0510 0.0616 4,700 -0.01(-7.65%)
Jan 10, 2020 0.0710 0.0710 0.0667 0.0667 2,900 -0.00(-1.91%)
Jan 09, 2020 0.0680 0.0680 0.0680 0.0680 100 -0.00(-3.00%)
Jan 08, 2020 0.0510 0.0701 0.0510 0.0701 2,137 +0.01(+10.39%)
Jan 07, 2020 0.0635 0.0635 0.0635 0.0635 775 -0.00(-1.24%)
Jan 06, 2020 0.0670 0.0670 0.0643 0.0643 10,199 +0.01(+13.81%)
Jan 03, 2020 0.0580 0.0580 0.0565 0.0565 8,400 -0.01(-10.17%)
Jan 02, 2020 0.0720 0.0720 0.0629 0.0629 4,160 -0.01(-11.90%)
Dec 31, 2019 0.0675 0.0714 0.0640 0.0714 25,100 +0.01(+15.16%)
Dec 30, 2019 0.0680 0.0680 0.0620 0.0620 35,225 -0.00(-3.13%)
Dec 27, 2019 0.0710 0.0710 0.0510 0.0640 2,100 -0.01(-18.88%)
Dec 26, 2019 0.0480 0.0790 0.0480 0.0789 1,200 +0.02(+25.24%)
Dec 24, 2019 0.0588 0.0630 0.0588 0.0630 1,700 -0.00(-0.63%)
Dec 23, 2019 0.0634 0.0634 0.0634 0.0634 800 -0.01(-12.31%)
Dec 20, 2019 0.0733 0.0747 0.0633 0.0723 5,200 +0.01(+14.04%)
Dec 17, 2019 0.0634 0.0634 0.0634 0 +0.00(+5.67%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-3.23%)
Dec 13, 2019 0.0620 0.0620 0.0620 0.0620 5,900 +0.00(+3.33%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.40%)
Dec 06, 2019 0.0641 0.0641 0.0641 0 -0.00(-2.88%)
Dec 05, 2019 0.0582 0.0660 0.0582 0.0660 6,195 +0.01(+20.00%)
Dec 04, 2019 0.0660 0.0660 0.0550 0.0550 7,300 +0.00(+7.21%)
Dec 03, 2019 0.0534 0.0534 0.0513 0.0513 6,503 +0.00(+2.60%)
Dec 02, 2019 0.0614 0.0614 0.0477 0.0500 3,736 -0.00(-8.26%)
Nov 29, 2019 0.0545 0.0545 0.0545 0.0545 10,000 +0.01(+26.74%)
Nov 26, 2019 0.0430 0.0430 0.0430 0 -0.02(-25.86%)
Nov 22, 2019 0.0580 0.0580 0.0580 0 +0.00(+6.42%)
Nov 21, 2019 0.0545 0.0545 0.0545 0.0545 2,010 +0.00(+8.78%)
Nov 20, 2019 0.0501 0.0501 0.0501 0.0501 1,000 -0.01(-13.62%)
Nov 19, 2019 0.0580 0.0580 0.0580 0.0580 1,004 +0.00(+0.00%)
Nov 18, 2019 0.0580 0.0580 0.0580 5 +0.00(+0.00%)
Nov 14, 2019 0.0580 0.0580 0.0580 0 +0.01(+20.83%)
Nov 12, 2019 0.0480 0.0480 0.0480 0 -0.00(-9.43%)
Nov 11, 2019 0.0530 0.0530 0.0490 0.0530 1,650 +0.00(+0.00%)
Nov 08, 2019 0.0530 0.0530 0.0530 0.0530 1,200 -0.01(-8.62%)
Nov 04, 2019 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Oct 31, 2019 0.0550 0.0550 0.0550 0 +0.01(+17.52%)
Oct 30, 2019 0.0468 0.0468 0.0468 0.0468 500 -0.02(-25.83%)
Oct 24, 2019 0.0631 0.0631 0.0631 0 +0.01(+11.68%)
Oct 23, 2019 0.0565 0.0565 0.0565 0.0565 1,000 -0.00(-8.13%)
Oct 22, 2019 0.0485 0.0615 0.0485 0.0615 21,000 +0.00(+4.24%)
Oct 18, 2019 0.0590 0.0590 0.0590 0 +0.01(+13.46%)
Oct 17, 2019 0.0520 0.0520 0.0520 0.0520 900 +0.00(+4.00%)
Oct 16, 2019 0.0514 0.0589 0.0500 0.0500 19,100 +0.01(+16.28%)
Oct 14, 2019 0.0430 0.0430 0.0430 0 -0.01(-18.56%)
Oct 11, 2019 0.0560 0.0560 0.0528 0.0528 14,100 -0.01(-8.97%)
Oct 10, 2019 0.0580 0.0580 0.0580 0.0580 10,000 -0.01(-10.77%)
Oct 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+25.73%)
Oct 03, 2019 0.0517 0.0517 0.0517 0 -0.01(-15.93%)
Sep 30, 2019 0.0615 0.0615 0.0615 0 -0.00(-5.38%)
Sep 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+14.84%)
Sep 23, 2019 0.0620 0.0620 0.0550 0.0566 35,500 -0.00(-5.67%)
Sep 20, 2019 0.0620 0.0620 0.0600 0.0600 11,500 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+7.91%)
Sep 17, 2019 0.0556 0.0556 0.0556 0 +0.00(+0.00%)
Sep 12, 2019 0.0556 0.0556 0.0556 0 -0.00(-2.80%)
Sep 10, 2019 0.0572 0.0572 0.0572 0 -0.00(-4.67%)
Sep 09, 2019 0.0620 0.0620 0.0600 0.0600 20,001 -0.00(-4.00%)
Sep 06, 2019 0.0625 0.0625 0.0625 0.0625 1,100 -0.00(-3.85%)
Sep 05, 2019 0.0669 0.0669 0.0650 0.0650 34,750 -0.01(-8.45%)
Sep 04, 2019 0.0710 0.0710 0.0710 0.0710 10,000 +0.01(+9.23%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 -0.00(-5.66%)
Aug 29, 2019 0.0689 0.0689 0.0689 0.0689 1,400 -0.00(-3.50%)
Aug 28, 2019 0.0714 0.0714 0.0714 0.0714 10,000 +0.00(+5.78%)
Aug 26, 2019 0.0675 0.0675 0.0675 0 +0.01(+10.66%)
Aug 23, 2019 0.0610 0.0610 0.0610 7 +0.00(+0.00%)
Aug 22, 2019 0.0610 0.0610 0.0610 0.0610 465 -0.01(-12.86%)
Aug 21, 2019 0.0700 0.0700 0.0700 0.0700 198 -0.00(-0.71%)
Aug 19, 2019 0.0705 0.0705 0.0705 0 -0.01(-11.88%)
Aug 12, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 07, 2019 0.0700 0.0700 0.0700 0 -0.00(-3.71%)
Aug 06, 2019 0.0800 0.0800 0.0727 0.0727 1,100 +0.01(+11.67%)
Aug 05, 2019 0.0651 0.0651 0.0651 0.0651 2,000 -0.01(-18.62%)
Jul 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-5.41%)
Jul 23, 2019 0.0740 0.0740 0.0740 0 +0.01(+20.92%)
Jul 22, 2019 0.0622 0.0622 0.0612 0.0612 12,000 +0.00(+4.08%)
Jul 18, 2019 0.0588 0.0588 0.0588 0 -0.01(-16.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+14.57%)
Jul 11, 2019 0.0611 0.0611 0.0611 0 -0.01(-12.71%)
Jul 09, 2019 0.0700 0.0700 0.0700 0 -0.00(-2.10%)
Jul 08, 2019 0.0720 0.0720 0.0715 0.0715 2,000 -0.01(-8.10%)
Jul 03, 2019 0.0778 0.0778 0.0778 0 +0.01(+11.14%)
Jul 02, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 01, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jun 28, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+3.86%)
Jun 27, 2019 0.0650 0.0674 0.0650 0.0674 3,000 +0.01(+10.49%)
Jun 24, 2019 0.0610 0.0610 0.0610 0 -0.01(-11.85%)
Jun 21, 2019 0.0692 0.0692 0.0692 0.0692 100 -0.00(-6.23%)
Jun 13, 2019 0.0738 0.0738 0.0738 0 +0.02(+29.47%)
Jun 10, 2019 0.0570 0.0570 0.0570 0 -0.01(-20.50%)
Jun 03, 2019 0.0717 0.0717 0.0717 0 +0.00(+0.00%)
May 28, 2019 0.0717 0.0717 0.0717 0 -0.00(-4.40%)
May 24, 2019 0.0700 0.0750 0.0700 0.0750 41,000 +0.01(+25.00%)
May 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-18.26%)
May 21, 2019 0.0734 0.0734 0.0734 0.0734 1,377 -0.01(-8.25%)
May 16, 2019 0.0800 0.0800 0.0800 0 +0.02(+24.42%)
May 15, 2019 0.0643 0.0643 0.0643 10 +0.00(+0.00%)
May 14, 2019 0.0643 0.0643 0.0643 0.0643 450 -0.01(-14.27%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+16.28%)
May 06, 2019 0.0645 0.0645 0.0645 0.0645 425 -0.01(-10.29%)
May 03, 2019 0.0719 0.0719 0.0719 0.0719 10,000 +0.01(+17.68%)
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.