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 29, 2008 0.2420 0.2497 0.2420 0.2420 6,000 -0.00(-0.29%)
Aug 28, 2008 0.2470 0.2427 0.2281 0.2427 93,000 -0.00(-1.74%)
Aug 27, 2008 0.2470 0.2778 0.2443 0.2470 3,200 -0.01(-5.18%)
Aug 26, 2008 0.2605 0.2605 0.2555 0.2605 10,000 -0.01(-3.52%)
Aug 25, 2008 0.2700 0.2700 0.2288 0.2700 40,700 +0.02(+6.30%)
Aug 22, 2008 0.2540 0.2640 0.2420 0.2540 26,650 -0.00(-1.74%)
Aug 21, 2008 0.2585 0.2823 0.2500 0.2585 13,125 +0.00(+0.58%)
Aug 20, 2008 0.2570 0.2570 0.2301 0.2570 46,000 +0.00(+1.58%)
Aug 19, 2008 0.2135 0.2600 0.2115 0.2530 36,000 +0.04(+18.50%)
Aug 18, 2008 0.2135 0.2525 0.2135 0.2135 263,700 -0.05(-17.88%)
Aug 15, 2008 0.2600 0.2705 0.2530 0.2600 37,000 -0.00(-0.19%)
Aug 14, 2008 0.2605 0.3063 0.2605 0.2605 36,250 -0.02(-6.16%)
Aug 13, 2008 0.2776 0.2805 0.2480 0.2776 21,500 +0.04(+15.67%)
Aug 12, 2008 0.2482 0.2800 0.2385 0.2400 28,250 -0.01(-3.30%)
Aug 11, 2008 0.2482 0.3096 0.2243 0.2482 268,800 -0.05(-16.71%)
Aug 08, 2008 0.2980 0.3305 0.2901 0.2980 58,000 -0.02(-5.10%)
Aug 07, 2008 0.3140 0.3400 0.2895 0.3140 108,100 -0.00(-1.20%)
Aug 06, 2008 0.3178 0.3630 0.3178 0.3178 190,000 -0.06(-15.37%)
Aug 05, 2008 0.3755 0.3841 0.3402 0.3755 13,100 -0.03(-7.12%)
Aug 04, 2008 0.4043 0.4043 0.4043 0.4043 0 +0.00(+0.00%)
Aug 01, 2008 0.4043 0.4043 0.3702 0.4043 4,800 +0.06(+17.53%)
Jul 31, 2008 0.3712 0.3500 0.3290 0.3440 11,600 -0.03(-7.33%)
Jul 30, 2008 0.3756 0.3712 0.3469 0.3712 4,500 -0.00(-1.17%)
Jul 29, 2008 0.3756 0.3756 0.3174 0.3756 9,400 +0.03(+9.86%)
Jul 28, 2008 0.3419 0.3580 0.3419 0.3419 27,300 -0.03(-7.34%)
Jul 25, 2008 0.3690 0.3925 0.3690 0.3690 15,500 -0.02(-4.40%)
Jul 24, 2008 0.3860 0.3860 0.3860 0.3860 240 +0.00(+1.05%)
Jul 23, 2008 0.3820 0.3969 0.3680 0.3820 6,500 -0.02(-4.26%)
Jul 22, 2008 0.3990 0.4000 0.3584 0.3990 13,140 +0.00(+1.01%)
Jul 21, 2008 0.3827 0.3955 0.3805 0.3950 14,500 +0.01(+3.21%)
Jul 18, 2008 0.3827 0.3827 0.3580 0.3827 8,500 +0.01(+3.99%)
Jul 17, 2008 0.3600 0.3680 0.3515 0.3680 14,400 +0.01(+2.22%)
Jul 16, 2008 0.3600 0.4100 0.3575 0.3600 74,000 -0.02(-5.76%)
Jul 15, 2008 0.3820 0.4070 0.3820 0.3820 12,500 -0.02(-4.50%)
Jul 14, 2008 0.4000 0.4028 0.3630 0.4000 29,000 +0.02(+6.24%)
Jul 11, 2008 0.3765 0.4025 0.3765 0.3765 13,000 -0.03(-6.58%)
Jul 10, 2008 0.4030 0.4100 0.4030 0.4030 49,000 +0.00(+0.12%)
Jul 09, 2008 0.4025 0.4025 0.4025 0.4025 9,500 +0.04(+9.52%)
Jul 08, 2008 0.3675 0.4095 0.3675 0.3675 272,300 -0.05(-12.50%)
Jul 07, 2008 0.4200 0.4326 0.4200 0.4200 22,800 +0.02(+5.85%)
Jul 04, 2008 0.3968 0.3968 0.3968 0.3968 1,000 +0.00(+0.00%)
Jul 03, 2008 0.3968 0.3968 0.3968 0.3968 1,000 -0.02(-5.52%)
Jul 02, 2008 0.4200 0.4200 0.3900 0.4200 361,999 +0.02(+5.00%)
Jul 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2008 0.4000 0.4400 0.4000 0.4000 62,250 -0.01(-2.51%)
Jun 27, 2008 0.4103 0.4103 0.4100 0.4103 10,000 +0.00(+0.56%)
Jun 26, 2008 0.4080 0.4100 0.3811 0.4080 53,500 -0.00(-0.46%)
Jun 25, 2008 0.4099 0.4099 0.4060 0.4099 12,000 +0.00(+1.13%)
Jun 24, 2008 0.4053 0.4103 0.3815 0.4053 50,000 -0.00(-0.17%)
Jun 23, 2008 0.4000 0.4100 0.3690 0.4060 37,490 +0.01(+1.50%)
Jun 20, 2008 0.4000 0.4319 0.3924 0.4000 70,999 -0.01(-2.18%)
Jun 19, 2008 0.4089 0.4295 0.3892 0.4089 11,700 +0.01(+3.39%)
Jun 18, 2008 0.3955 0.4271 0.3955 0.3955 46,400 -0.02(-5.83%)
Jun 17, 2008 0.4200 0.4200 0.3900 0.4200 19,300 +0.02(+5.00%)
Jun 16, 2008 0.4000 0.4115 0.3850 0.4000 15,000 +0.03(+9.14%)
Jun 13, 2008 0.3665 0.4190 0.3665 0.3665 58,000 -0.07(-15.46%)
Jun 12, 2008 0.4335 0.4335 0.4335 0.4335 2,000 -0.02(-3.97%)
Jun 11, 2008 0.4514 0.4514 0.4130 0.4514 25,000 +0.01(+1.90%)
Jun 10, 2008 0.4430 0.4430 0.4119 0.4430 33,500 -0.01(-1.49%)
Jun 09, 2008 0.4497 0.4497 0.4497 0.4497 1,000 -0.02(-4.62%)
Jun 06, 2008 0.4715 0.4762 0.4368 0.4715 102,400 +0.04(+8.52%)
Jun 05, 2008 0.4345 0.4345 0.4040 0.4345 10,900 +0.01(+2.57%)
Jun 04, 2008 0.4236 0.4395 0.4236 0.4236 12,000 -0.02(-4.49%)
Jun 03, 2008 0.4435 0.4779 0.4420 0.4435 31,725 -0.00(-0.78%)
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.