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 (%)
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%)
May 01, 2012 1.099 1.138 1.099 1.127 9,000 +0.07(+7.03%)
Apr 30, 2012 1.035 1.065 1.023 1.053 37,967 -0.01(-1.17%)
Apr 27, 2012 1.065 1.065 1.065 1.065 500 +0.01(+0.71%)
Apr 26, 2012 1.089 1.089 1.058 1.058 2,400 +0.01(+0.76%)
Apr 25, 2012 1.067 1.067 1.050 1.050 7,600 -0.03(-2.60%)
Apr 24, 2012 1.093 1.093 1.078 1.078 1,700 -0.01(-0.92%)
Apr 23, 2012 1.048 1.088 1.048 1.088 4,000 -0.02(-1.89%)
Apr 20, 2012 1.080 1.109 1.080 1.109 6,000 +0.03(+3.16%)
Apr 19, 2012 1.069 1.075 1.059 1.075 10,000 -0.01(-0.46%)
Apr 18, 2012 1.051 1.090 1.041 1.080 40,000 +0.02(+1.60%)
Apr 17, 2012 1.105 1.105 1.063 1.063 4,300 -0.06(-5.68%)
Apr 16, 2012 1.122 1.128 1.120 1.127 3,300 +0.04(+4.16%)
Apr 13, 2012 1.085 1.102 1.062 1.082 36,000 -0.03(-2.52%)
Apr 12, 2012 1.099 1.126 1.099 1.110 53,700 -0.02(-1.60%)
Apr 11, 2012 1.082 1.128 1.082 1.128 8,200 +0.04(+3.25%)
Apr 10, 2012 1.070 1.108 1.069 1.093 13,300 +0.03(+2.68%)
Apr 09, 2012 1.075 1.075 1.022 1.064 40,900 -0.00(-0.23%)
Apr 05, 2012 1.068 1.089 1.067 1.067 14,000 +0.01(+1.19%)
Apr 04, 2012 1.015 1.056 1.015 1.054 5,000 -0.08(-6.81%)
Apr 03, 2012 1.172 1.172 1.121 1.131 28,000 +0.01(+0.98%)
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.