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

Copper Fox Metals Inc (OP: CPFXF )

0.2087 -0.0113 (-5.14%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 7, 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, 2020 0.0873 0.0980 0.0873 0.0980 650 +0.01(+12.64%)
Aug 28, 2020 0.0956 0.0970 0.0865 0.0870 55,900 -0.01(-6.75%)
Aug 27, 2020 0.0933 0.0933 0.0933 80 +0.00(+0.00%)
Aug 26, 2020 0.0933 0.0933 0.0933 0.0933 100 +0.01(+7.86%)
Aug 25, 2020 0.1000 0.1000 0.0865 0.0865 97,500 -0.02(-15.61%)
Aug 24, 2020 0.1050 0.1050 0.1000 0.1025 53,151 +0.00(+1.99%)
Aug 21, 2020 0.1005 0.1048 0.1005 0.1005 6,600 +0.00(+3.72%)
Aug 20, 2020 0.1050 0.1050 0.0900 0.0969 22,103 +0.00(+2.00%)
Aug 19, 2020 0.1100 0.1100 0.0900 0.0950 21,299 -0.00(-2.56%)
Aug 18, 2020 0.0975 0.0975 0.0950 0.0975 2,300 +0.00(+1.04%)
Aug 17, 2020 0.1002 0.1002 0.0965 0.0965 4,500 -0.00(-2.03%)
Aug 14, 2020 0.0965 0.0985 0.0965 0.0985 8,900 +0.01(+5.57%)
Aug 13, 2020 0.0934 0.1025 0.0889 0.0933 201,428 -0.02(-19.98%)
Aug 12, 2020 0.1112 0.1166 0.1112 0.1166 7,496 +0.01(+6.00%)
Aug 11, 2020 0.1100 0.1100 0.1100 0.1100 110 -0.01(-6.70%)
Aug 10, 2020 0.1254 0.1254 0.1174 0.1179 85,100 -0.00(-3.60%)
Aug 06, 2020 0.1223 0.1223 0.1223 0 +0.01(+4.35%)
Aug 05, 2020 0.1249 0.1249 0.1043 0.1172 95,922 +0.00(+1.03%)
Aug 04, 2020 0.1310 0.1310 0.1160 0.1160 95,329 -0.00(-3.25%)
Aug 03, 2020 0.1020 0.1199 0.0920 0.1199 199,725 +0.01(+9.00%)
Jul 31, 2020 0.1125 0.1170 0.1100 0.1100 45,000 -0.00(-3.76%)
Jul 30, 2020 0.1175 0.1175 0.1143 0.1143 4,927 -0.00(-2.72%)
Jul 29, 2020 0.1200 0.1200 0.1110 0.1175 130,200 -0.00(-0.25%)
Jul 28, 2020 0.1160 0.1178 0.1045 0.1178 9,406 +0.01(+13.38%)
Jul 27, 2020 0.1039 0.1039 0.1039 135 +0.00(+0.00%)
Jul 24, 2020 0.1015 0.1039 0.0854 0.1039 89,800 -0.02(-13.42%)
Jul 23, 2020 0.1202 0.1202 0.1173 0.1200 64,506 -0.01(-4.23%)
Jul 22, 2020 0.1285 0.1317 0.1226 0.1253 71,890 +0.01(+6.55%)
Jul 21, 2020 0.1295 0.1312 0.1176 0.1176 79,778 -0.01(-9.54%)
Jul 20, 2020 0.1220 0.1387 0.1220 0.1300 42,200 -0.00(-1.89%)
Jul 17, 2020 0.1268 0.1370 0.1268 0.1325 12,600 +0.01(+6.85%)
Jul 16, 2020 0.1300 0.1300 0.1240 0.1240 15,000 +0.00(+3.25%)
Jul 15, 2020 0.1420 0.1430 0.1130 0.1201 66,531 -0.01(-6.97%)
Jul 14, 2020 0.1305 0.1385 0.1230 0.1291 63,159 +0.01(+8.49%)
Jul 13, 2020 0.0990 0.1365 0.0955 0.1190 98,333 +0.03(+40.83%)
Jul 10, 2020 0.0720 0.0908 0.0720 0.0845 2,400 -0.00(-3.10%)
Jul 09, 2020 0.0861 0.0902 0.0697 0.0872 66,600 +0.01(+14.74%)
Jul 08, 2020 0.0870 0.0870 0.0755 0.0760 62,288 -0.00(-4.16%)
Jul 07, 2020 0.0790 0.0793 0.0790 0.0793 50,487 +0.01(+7.89%)
Jul 06, 2020 0.0752 0.0790 0.0664 0.0735 7,620 +0.01(+10.69%)
Jul 02, 2020 0.0750 0.0750 0.0664 0.0664 20,100 +0.00(+2.95%)
Jul 01, 2020 0.0645 0.0645 0.0645 0.0645 1,200 -0.01(-10.29%)
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%)
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.