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

Copper Fox Metals Inc (OP: CPFXF )

0.2458 +0.0796 (+47.89%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 28, 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 30, 2020 0.0694 0.0807 0.0675 0.0719 30,201 +0.00(+6.52%)
Jun 29, 2020 0.0752 0.0752 0.0675 0.0675 2,100 -0.01(-10.24%)
Jun 26, 2020 0.0645 0.0771 0.0645 0.0752 700 +0.00(+4.59%)
Jun 25, 2020 0.0769 0.0769 0.0670 0.0719 7,618 +0.01(+8.61%)
Jun 24, 2020 0.0719 0.0719 0.0662 0.0662 4,000 -0.00(-2.07%)
Jun 23, 2020 0.0780 0.0780 0.0676 0.0676 23,063 +0.00(+3.84%)
Jun 22, 2020 0.0735 0.0772 0.0651 0.0651 49,659 -0.01(-13.08%)
Jun 19, 2020 0.0680 0.0749 0.0680 0.0749 34,400 +0.00(+1.63%)
Jun 18, 2020 0.0794 0.0800 0.0737 0.0737 27,040 +0.00(+0.27%)
Jun 17, 2020 0.0735 0.0735 0.0735 0.0735 791 +0.01(+8.09%)
Jun 16, 2020 0.0680 0.0680 0.0680 0.0680 184 -0.01(-12.14%)
Jun 12, 2020 0.0774 0.0774 0.0774 0 -0.00(-0.90%)
Jun 11, 2020 0.0781 0.0781 0.0781 0.0781 700 +0.01(+14.01%)
Jun 10, 2020 0.0730 0.0730 0.0685 0.0685 1,820 -0.01(-11.27%)
Jun 09, 2020 0.0772 0.0772 0.0772 0.0772 309 +0.01(+9.19%)
Jun 08, 2020 0.0809 0.0809 0.0707 0.0707 13,697 -0.01(-12.50%)
Jun 05, 2020 0.0763 0.0808 0.0750 0.0808 1,900 +0.01(+14.61%)
Jun 04, 2020 0.0742 0.0760 0.0679 0.0705 21,050 +0.00(+7.63%)
Jun 03, 2020 0.0759 0.0759 0.0650 0.0655 1,823 +0.01(+9.35%)
Jun 02, 2020 0.0703 0.0762 0.0599 0.0599 23,710 -0.01(-11.91%)
Jun 01, 2020 0.0693 0.0693 0.0680 0.0680 6,837 +0.00(+3.03%)
May 29, 2020 0.0591 0.0660 0.0591 0.0660 5,100 +0.01(+24.06%)
May 28, 2020 0.0679 0.0679 0.0532 0.0532 6,200 -0.01(-14.05%)
May 26, 2020 0.0619 0.0619 0.0619 0 +0.01(+14.63%)
May 22, 2020 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-3.57%)
May 20, 2020 0.0560 0.0560 0.0560 0 -0.00(-6.04%)
May 19, 2020 0.0632 0.0632 0.0596 0.0596 2,634 +0.01(+19.20%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.21%)
May 14, 2020 0.0494 0.0494 0.0494 0.0494 5,011 +0.00(+8.10%)
May 12, 2020 0.0457 0.0457 0.0457 0 -0.01(-21.48%)
May 11, 2020 0.0455 0.0582 0.0455 0.0582 12,300 +0.01(+16.40%)
May 08, 2020 0.0599 0.0620 0.0500 0.0500 5,000 -0.01(-15.11%)
May 07, 2020 0.0589 0.0589 0.0589 25 +0.00(+0.00%)
May 06, 2020 0.0590 0.0590 0.0581 0.0589 59,250 -0.00(-3.44%)
May 05, 2020 0.0540 0.0610 0.0540 0.0610 31,957 +0.00(+3.39%)
May 04, 2020 0.0590 0.0590 0.0590 0.0590 700 +0.01(+25.53%)
May 01, 2020 0.0480 0.0480 0.0470 0.0470 6,500 -0.00(-9.62%)
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%)
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.