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 (%)
Jul 29, 2011 1.777 1.845 1.777 1.810 19,000 -0.02(-0.98%)
Jul 28, 2011 1.782 1.897 1.782 1.828 66,600 +0.03(+1.44%)
Jul 27, 2011 1.919 1.919 1.802 1.802 35,100 -0.15(-7.54%)
Jul 26, 2011 2.068 2.068 1.949 1.949 6,200 -0.09(-4.52%)
Jul 25, 2011 2.031 2.041 2.030 2.041 7,300 -0.04(-2.05%)
Jul 22, 2011 2.080 2.106 2.075 2.084 5,300 +0.01(+0.53%)
Jul 21, 2011 2.117 2.117 2.035 2.073 26,100 +0.04(+1.72%)
Jul 20, 2011 1.960 2.143 1.940 2.038 58,600 +0.14(+7.66%)
Jul 19, 2011 1.905 1.948 1.893 1.893 3,200 +0.11(+6.13%)
Jul 18, 2011 1.647 1.784 1.529 1.784 58,500 +0.11(+6.36%)
Jul 15, 2011 1.673 1.677 1.554 1.677 43,000 -0.02(-1.18%)
Jul 14, 2011 1.723 1.786 1.697 1.697 73,200 +0.01(+0.53%)
Jul 13, 2011 1.859 1.859 1.656 1.688 70,300 -0.20(-10.45%)
Jul 12, 2011 1.859 1.885 1.796 1.885 106,600 -0.02(-1.29%)
Jul 11, 2011 2.097 2.097 1.613 1.910 113,500 -0.28(-12.62%)
Jul 08, 2011 2.241 2.241 2.186 2.186 30,600 -0.06(-2.53%)
Jul 07, 2011 2.199 2.265 2.199 2.242 16,600 +0.03(+1.19%)
Jul 06, 2011 2.254 2.256 2.216 2.216 4,000 -0.00(-0.09%)
Jul 05, 2011 2.247 2.247 2.218 2.218 15,000 +0.02(+0.91%)
Jun 30, 2011 2.198 2.198 2.198 0 -0.01(-0.29%)
Jun 29, 2011 2.210 2.279 2.203 2.204 30,200 +0.01(+0.66%)
Jun 27, 2011 2.190 2.190 2.190 0 +0.05(+2.33%)
Jun 23, 2011 2.140 2.140 2.140 0 -0.13(-5.83%)
Jun 22, 2011 2.288 2.322 2.252 2.272 33,800 +0.02(+0.83%)
Jun 21, 2011 1.970 2.295 1.944 2.254 108,700 +0.28(+14.42%)
Jun 20, 2011 1.909 1.980 1.909 1.970 172,900 -0.09(-4.45%)
Jun 17, 2011 2.054 2.062 2.051 2.062 21,500 +0.03(+1.43%)
Jun 16, 2011 2.031 2.087 2.017 2.033 8,400 -0.00(-0.00%)
Jun 15, 2011 2.110 2.121 2.033 2.033 17,900 -0.08(-3.56%)
Jun 14, 2011 2.080 2.108 2.064 2.108 4,600 +0.11(+5.27%)
Jun 13, 2011 2.035 2.057 2.002 2.002 35,000 +0.00(+0.03%)
Jun 10, 2011 2.088 2.088 1.990 2.002 109,300 -0.05(-2.60%)
Jun 09, 2011 2.059 2.086 2.055 2.055 20,000 -0.00(-0.24%)
Jun 08, 2011 2.135 2.135 2.060 2.060 55,700 -0.13(-5.79%)
Jun 07, 2011 2.227 2.227 2.184 2.187 28,500 -0.01(-0.34%)
Jun 06, 2011 2.237 2.258 2.194 2.194 74,000 -0.02(-0.74%)
Jun 03, 2011 2.175 2.215 2.147 2.210 20,300 +0.09(+4.45%)
May 24, 2011 2.189 2.189 2.103 2.116 30,000 -0.09(-4.24%)
May 20, 2011 2.210 2.210 2.210 0 +0.02(+0.89%)
May 19, 2011 2.222 2.222 2.153 2.191 8,300 -0.02(-0.70%)
May 18, 2011 2.196 2.224 2.196 2.206 22,700 +0.06(+2.99%)
May 17, 2011 2.119 2.175 2.119 2.142 40,200 +0.01(+0.27%)
May 16, 2011 2.285 2.285 2.136 2.136 13,800 -0.10(-4.64%)
May 13, 2011 2.311 2.339 2.228 2.240 30,900 -0.05(-2.39%)
May 12, 2011 2.086 2.348 2.065 2.295 32,400 +0.16(+7.74%)
May 11, 2011 2.293 2.293 2.130 2.130 89,400 -0.18(-7.68%)
May 10, 2011 2.579 2.579 2.307 2.307 67,400 -0.04(-1.88%)
May 09, 2011 2.211 2.457 2.193 2.352 59,800 +0.27(+13.13%)
May 06, 2011 2.072 2.200 2.072 2.079 68,800 +0.02(+1.12%)
May 05, 2011 2.009 2.197 1.990 2.055 59,000 -0.18(-7.96%)
May 04, 2011 2.184 2.265 2.013 2.233 165,300 -0.05(-2.01%)
May 03, 2011 2.397 2.397 2.196 2.279 158,900 -0.18(-7.38%)
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.