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

Copper Fox Metals Inc (OP: CPFXF )

0.3881 +0.1731 (+80.51%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 14, 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, 2021 0.4300 0.4700 0.4200 0.4636 338,000 +0.04(+9.08%)
Apr 29, 2021 0.4435 0.4670 0.4226 0.4250 136,904 +0.02(+3.66%)
Apr 28, 2021 0.3600 0.4472 0.3564 0.4100 582,345 +0.05(+15.17%)
Apr 27, 2021 0.3455 0.3688 0.3280 0.3560 66,343 +0.02(+5.26%)
Apr 26, 2021 0.3550 0.3600 0.3362 0.3382 53,984 -0.01(-1.54%)
Apr 23, 2021 0.3500 0.3600 0.3336 0.3435 10,900 -0.01(-3.02%)
Apr 22, 2021 0.3550 0.3601 0.3450 0.3542 63,841 -0.01(-1.72%)
Apr 21, 2021 0.3548 0.3700 0.3548 0.3604 192,132 +0.01(+2.74%)
Apr 20, 2021 0.3679 0.3679 0.3362 0.3508 128,443 -0.00(-0.34%)
Apr 19, 2021 0.3514 0.3679 0.3504 0.3520 134,464 -0.00(-0.11%)
Apr 16, 2021 0.3649 0.3649 0.3433 0.3524 133,700 +0.01(+1.67%)
Apr 15, 2021 0.3329 0.3469 0.3200 0.3466 57,900 +0.03(+8.24%)
Apr 14, 2021 0.3007 0.3300 0.3007 0.3202 28,345 +0.01(+2.73%)
Apr 13, 2021 0.3020 0.3300 0.3020 0.3117 18,809 -0.01(-3.77%)
Apr 12, 2021 0.3327 0.3327 0.3015 0.3239 11,952 -0.01(-1.55%)
Apr 09, 2021 0.3131 0.3322 0.3131 0.3290 25,600 +0.02(+5.96%)
Apr 08, 2021 0.2930 0.3214 0.2930 0.3105 85,391 +0.01(+4.69%)
Apr 07, 2021 0.2876 0.3169 0.2876 0.2966 19,414 +0.00(+0.92%)
Apr 06, 2021 0.3038 0.3064 0.2907 0.2939 51,870 +0.00(+0.86%)
Apr 05, 2021 0.3348 0.3348 0.2914 0.2914 39,825 -0.02(-5.39%)
Apr 01, 2021 0.2953 0.3100 0.2953 0.3080 38,300 +0.02(+6.57%)
Mar 31, 2021 0.2739 0.3030 0.2739 0.2890 7,927 -0.00(-0.34%)
Mar 30, 2021 0.2785 0.2963 0.2785 0.2900 7,331 +0.01(+2.55%)
Mar 29, 2021 0.2980 0.2980 0.2823 0.2828 16,985 -0.01(-3.61%)
Mar 26, 2021 0.3047 0.3060 0.2893 0.2934 23,400 +0.01(+3.09%)
Mar 25, 2021 0.2944 0.3030 0.2846 0.2846 8,419 -0.01(-2.77%)
Mar 24, 2021 0.2850 0.3150 0.2850 0.2927 39,582 +0.00(+1.60%)
Mar 23, 2021 0.3400 0.3400 0.2881 0.2881 54,814 -0.03(-8.42%)
Mar 22, 2021 0.3180 0.3490 0.3146 0.3146 75,521 -0.01(-1.69%)
Mar 19, 2021 0.3149 0.3360 0.3115 0.3200 67,900 -0.00(-0.22%)
Mar 18, 2021 0.3373 0.3680 0.3178 0.3207 48,752 -0.02(-5.62%)
Mar 17, 2021 0.3450 0.3464 0.3196 0.3398 69,569 -0.00(-0.70%)
Mar 16, 2021 0.3300 0.3422 0.3110 0.3422 88,810 +0.01(+2.27%)
Mar 15, 2021 0.3200 0.3433 0.2911 0.3346 256,160 +0.03(+8.81%)
Mar 12, 2021 0.3050 0.3133 0.2949 0.3075 18,800 +0.00(+1.18%)
Mar 11, 2021 0.2900 0.3039 0.2754 0.3039 79,876 +0.02(+5.70%)
Mar 10, 2021 0.2781 0.2988 0.2781 0.2875 34,617 -0.00(-0.21%)
Mar 09, 2021 0.3074 0.3175 0.2816 0.2881 88,270 -0.01(-2.87%)
Mar 08, 2021 0.2800 0.3004 0.2792 0.2966 55,134 +0.02(+6.19%)
Mar 05, 2021 0.2737 0.2890 0.2737 0.2793 42,800 -0.00(-0.25%)
Mar 04, 2021 0.3013 0.3013 0.2557 0.2800 75,270 -0.01(-2.54%)
Mar 03, 2021 0.3160 0.3241 0.2851 0.2873 103,568 -0.03(-9.65%)
Mar 02, 2021 0.3299 0.3299 0.3100 0.3180 83,033 -0.00(-0.03%)
Mar 01, 2021 0.3114 0.3258 0.2870 0.3181 48,553 +0.01(+2.05%)
Feb 26, 2021 0.3129 0.3380 0.2989 0.3117 72,000 -0.02(-4.59%)
Feb 25, 2021 0.3563 0.3700 0.3193 0.3267 106,468 -0.02(-7.00%)
Feb 24, 2021 0.3380 0.3600 0.3160 0.3513 195,291 +0.02(+6.45%)
Feb 23, 2021 0.3529 0.3600 0.3045 0.3300 180,385 -0.01(-4.26%)
Feb 22, 2021 0.3300 0.3520 0.3185 0.3447 237,884 +0.04(+11.37%)
Feb 19, 2021 0.2699 0.3263 0.2600 0.3095 510,000 +0.05(+20.52%)
Feb 18, 2021 0.2500 0.2568 0.2400 0.2568 93,623 +0.01(+4.99%)
Feb 17, 2021 0.2483 0.2483 0.2310 0.2446 37,056 -0.00(-1.49%)
Feb 16, 2021 0.2571 0.2660 0.2439 0.2483 54,072 +0.01(+3.46%)
Feb 12, 2021 0.2220 0.2570 0.2220 0.2400 16,300 -0.01(-3.61%)
Feb 11, 2021 0.2615 0.2654 0.2438 0.2490 38,441 +0.00(+0.00%)
Feb 10, 2021 0.2411 0.2605 0.2400 0.2490 118,821 +0.02(+7.47%)
Feb 09, 2021 0.2400 0.2465 0.2237 0.2317 39,299 -0.01(-3.86%)
Feb 08, 2021 0.2400 0.2610 0.2386 0.2410 77,350 +0.01(+2.25%)
Feb 05, 2021 0.2240 0.2530 0.2240 0.2357 25,100 -0.00(-1.42%)
Feb 04, 2021 0.2707 0.2840 0.2327 0.2391 68,113 -0.01(-3.82%)
Feb 03, 2021 0.2115 0.2586 0.2115 0.2486 130,905 +0.04(+18.32%)
Feb 02, 2021 0.1975 0.2310 0.1975 0.2101 125,007 +0.02(+7.74%)
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.