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, 2007 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+3.52%)
Aug 30, 2007 0.7245 0.7892 0.7014 0.7245 17,000 -0.08(-9.52%)
Aug 29, 2007 0.7713 0.8007 0.6892 0.8007 27,000 +0.03(+3.81%)
Aug 28, 2007 0.7713 0.7739 0.7108 0.7713 14,050 -0.01(-1.58%)
Aug 27, 2007 0.7837 0.8002 0.7577 0.7837 30,000 +0.01(+1.08%)
Aug 24, 2007 0.7542 0.8278 0.7229 0.7753 7,150 +0.02(+2.80%)
Aug 23, 2007 0.7542 0.8138 0.7258 0.7542 20,480 +0.01(+0.83%)
Aug 22, 2007 0.7480 0.8193 0.7480 0.7480 43,500 -0.06(-7.97%)
Aug 21, 2007 0.8128 0.8407 0.8128 0.8128 44,000 -0.01(-1.48%)
Aug 20, 2007 0.8250 0.8461 0.8250 0.8250 12,000 +0.08(+10.74%)
Aug 17, 2007 0.7450 0.7650 0.6975 0.7450 12,600 +0.09(+13.19%)
Aug 16, 2007 0.6582 0.6866 0.5714 0.6582 138,500 -0.04(-6.11%)
Aug 15, 2007 0.7010 0.8129 0.6515 0.7010 148,700 -0.14(-16.37%)
Aug 14, 2007 0.8382 0.8600 0.8300 0.8382 27,700 +0.01(+1.45%)
Aug 13, 2007 0.8262 0.8835 0.8262 0.8262 14,000 -0.03(-3.50%)
Aug 10, 2007 0.8562 0.8678 0.7966 0.8562 103,200 -0.01(-1.13%)
Aug 09, 2007 0.8660 0.9150 0.8524 0.8660 148,550 -0.07(-7.82%)
Aug 08, 2007 0.9395 0.9606 0.9068 0.9395 33,600 -0.04(-3.72%)
Aug 07, 2007 0.9758 0.9758 0.9337 0.9758 72,700 +0.06(+6.51%)
Aug 06, 2007 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Aug 03, 2007 0.9162 0.9924 0.9014 0.9162 29,945 -0.00(-0.07%)
Aug 02, 2007 0.9168 0.9690 0.9168 0.9168 40,100 -0.06(-6.19%)
Aug 01, 2007 0.9773 1.000 0.9300 0.9773 64,100 -0.03(-2.61%)
Jul 31, 2007 1.004 1.025 0.9852 1.004 15,200 -0.01(-0.87%)
Jul 30, 2007 1.012 1.043 0.9880 1.012 13,600 -0.01(-0.58%)
Jul 27, 2007 1.010 1.050 1.000 1.018 24,400 +0.01(+0.81%)
Jul 26, 2007 1.010 1.043 0.9603 1.010 125,400 +0.00(+0.00%)
Jul 25, 2007 1.010 1.059 0.9796 1.010 136,100 -0.04(-3.90%)
Jul 24, 2007 1.051 1.089 1.040 1.051 31,700 -0.00(-0.02%)
Jul 23, 2007 1.051 1.063 1.022 1.051 30,300 +0.02(+2.07%)
Jul 20, 2007 1.030 1.084 1.030 1.030 100,900 -0.02(-2.25%)
Jul 19, 2007 1.054 1.073 1.026 1.054 69,400 -0.02(-1.73%)
Jul 18, 2007 1.064 1.072 1.050 1.072 158,800 +0.01(+0.75%)
Jul 17, 2007 1.064 1.150 1.035 1.064 116,000 -0.12(-9.81%)
Jul 16, 2007 1.211 1.218 1.141 1.180 73,445 -0.03(-2.60%)
Jul 13, 2007 1.252 1.250 1.182 1.211 160,000 -0.04(-3.24%)
Jul 12, 2007 1.278 1.308 1.175 1.252 30,600 -0.03(-2.06%)
Jul 11, 2007 1.246 1.300 1.240 1.278 100,800 +0.03(+2.55%)
Jul 10, 2007 1.246 1.320 1.246 1.246 72,100 -0.00(-0.12%)
Jul 09, 2007 1.248 1.287 1.193 1.248 112,945 +0.04(+3.56%)
Jul 06, 2007 1.205 1.235 1.160 1.205 210,900 +0.07(+6.17%)
Jul 05, 2007 1.135 1.231 1.130 1.135 425,650 +0.14(+13.77%)
Jul 03, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jul 02, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 29, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 28, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 27, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 26, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 25, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 22, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 21, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 20, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 19, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 18, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 15, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 14, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 13, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 12, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 11, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 08, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 07, 2007 0.9976 1.026 0.9824 0.9976 145,500 -0.05(-4.95%)
Jun 06, 2007 1.050 1.088 1.050 1.050 24,000 -0.02(-2.09%)
Jun 05, 2007 1.072 1.150 1.058 1.072 17,500 +0.00(+0.39%)
Jun 04, 2007 1.068 1.090 1.010 1.068 35,900 +0.07(+6.77%)
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.