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 (%)
Aug 31, 2006 0.5566 0.5566 0.5030 0.5566 40,555 +0.03(+5.52%)
Aug 30, 2006 0.5275 0.5853 0.5150 0.5275 32,200 +0.00(+0.00%)
Aug 29, 2006 0.5275 0.5588 0.5275 0.5275 63,600 -0.04(-7.80%)
Aug 28, 2006 0.5721 0.6500 0.5664 0.5721 124,300 +0.00(+0.03%)
Aug 25, 2006 0.5719 0.5961 0.5197 0.5719 111,450 +0.07(+13.25%)
Aug 24, 2006 0.5050 0.5350 0.4727 0.5050 137,099 -0.00(-0.36%)
Aug 23, 2006 0.5068 0.5175 0.4240 0.5068 217,000 +0.11(+26.70%)
Aug 22, 2006 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.44%)
Aug 21, 2006 0.4230 0.4400 0.4230 0.4230 3,200 +0.01(+1.98%)
Aug 18, 2006 0.4148 0.4148 0.4148 0.4148 2,000 -0.03(-6.87%)
Aug 17, 2006 0.4454 0.4480 0.4276 0.4454 19,100 +0.01(+2.49%)
Aug 16, 2006 0.4346 0.4523 0.4074 0.4346 50,500 +0.04(+9.53%)
Aug 15, 2006 0.3968 0.4050 0.3900 0.3968 54,100 -0.02(-3.69%)
Aug 14, 2006 0.4120 0.4243 0.4100 0.4120 21,500 -0.03(-5.83%)
Aug 11, 2006 0.4375 0.4379 0.3832 0.4375 20,800 -0.00(-0.46%)
Aug 10, 2006 0.4395 0.4464 0.3875 0.4395 44,400 -0.01(-1.57%)
Aug 09, 2006 0.4465 0.4646 0.4154 0.4465 19,500 -0.02(-3.73%)
Aug 08, 2006 0.4638 0.5443 0.4230 0.4638 285,550 -0.02(-4.37%)
Aug 07, 2006 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Aug 04, 2006 0.4850 0.5062 0.4559 0.4850 315,000 +0.04(+9.14%)
Aug 03, 2006 0.4444 0.4532 0.4175 0.4444 99,100 +0.08(+23.44%)
Aug 02, 2006 0.3600 0.3643 0.3600 0.3600 32,000 +0.02(+4.44%)
Aug 01, 2006 0.3447 0.3600 0.3165 0.3447 61,000 -0.01(-3.45%)
Jul 31, 2006 0.3570 0.3570 0.3139 0.3570 14,200 -0.02(-4.80%)
Jul 28, 2006 0.3750 0.3750 0.3750 0.3750 3,000 -0.03(-6.72%)
Jul 27, 2006 0.4020 0.4020 0.4020 0.4020 0 +0.00(+0.00%)
Jul 26, 2006 0.4020 0.4020 0.3900 0.4020 18,000 -0.02(-5.41%)
Jul 25, 2006 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 24, 2006 0.4250 0.4250 0.4107 0.4250 9,000 -0.02(-4.49%)
Jul 21, 2006 0.4450 0.4533 0.4450 0.4450 2,200 +0.00(+0.00%)
Jul 20, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jul 19, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jul 18, 2006 0.4450 0.4450 0.4450 0.4450 20,000 -0.02(-3.26%)
Jul 17, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 14, 2006 0.4600 0.4800 0.4300 0.4600 9,500 -0.01(-2.13%)
Jul 13, 2006 0.4700 0.4700 0.4700 0.4700 11,500 -0.04(-7.35%)
Jul 12, 2006 0.5073 0.5073 0.4897 0.5073 4,000 -0.03(-4.95%)
Jul 11, 2006 0.5337 0.5337 0.5337 0.5337 0 +0.00(+0.00%)
Jul 10, 2006 0.5337 0.5337 0.4882 0.5337 8,000 -0.04(-7.18%)
Jul 07, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Jul 06, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Jul 05, 2006 0.5750 0.5850 0.5750 0.5750 3,700 -0.02(-3.38%)
Jul 03, 2006 0.5951 0.5951 0.5951 0.5951 0 +0.00(+0.00%)
Jun 30, 2006 0.5951 0.5951 0.5951 0.5951 500 +0.01(+1.73%)
Jun 29, 2006 0.5850 0.5850 0.5850 0.5850 0 +0.02(+2.63%)
Jun 28, 2006 0.5700 0.5700 0.5700 0.5700 19,500 +0.00(+0.00%)
Jun 27, 2006 0.5700 0.5801 0.5532 0.5700 91,500 +0.06(+11.76%)
Jun 23, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 22, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 21, 2006 0.5100 0.5250 0.5100 0.5100 5,000 -0.03(-5.03%)
Jun 20, 2006 0.5370 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jun 19, 2006 0.5370 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jun 16, 2006 0.5370 0.5370 0.5370 0.5370 4,000 +0.01(+1.32%)
Jun 15, 2006 0.5300 0.5450 0.5300 0.5300 39,000 -0.02(-3.23%)
Jun 14, 2006 0.5477 0.5477 0.5477 0.5477 2,500 +0.04(+6.91%)
Jun 13, 2006 0.5123 0.5350 0.4894 0.5123 25,565 -0.00(-0.19%)
Jun 12, 2006 0.5133 0.5133 0.5133 0.5133 350 -0.08(-13.89%)
Jun 09, 2006 0.5961 0.6300 0.5961 0.5961 7,000 +0.01(+0.97%)
Jun 08, 2006 0.5904 0.6196 0.5904 0.5904 30,000 -0.08(-12.53%)
Jun 07, 2006 0.6750 0.6800 0.6200 0.6750 21,000 +0.01(+1.50%)
Jun 06, 2006 0.6650 0.7000 0.6600 0.6650 8,800 -0.05(-6.99%)
Jun 05, 2006 0.7150 0.7167 0.6812 0.7150 10,200 +0.02(+2.23%)
Jun 02, 2006 0.6994 0.7500 0.6960 0.6994 79,450 -0.00(-0.09%)
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.