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

Copper Fox Metals Inc (OP: CPFXF )

0.2450 +0.0788 (+47.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Sep 30, 2008 0.2243 0.2243 0.2190 0.2243 80,000 -0.01(-2.48%)
Sep 29, 2008 0.2410 0.2495 0.2261 0.2300 121,500 -0.01(-4.56%)
Sep 26, 2008 0.2410 0.2520 0.2272 0.2410 307,750 +0.00(+1.69%)
Sep 25, 2008 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 24, 2008 0.2370 0.2376 0.2078 0.2370 34,000 +0.00(+0.25%)
Sep 23, 2008 0.2400 0.2370 0.2268 0.2364 13,000 -0.00(-1.50%)
Sep 22, 2008 0.2400 0.2644 0.2272 0.2400 33,250 +0.01(+3.00%)
Sep 19, 2008 0.2330 0.2380 0.2040 0.2330 17,000 +0.05(+26.63%)
Sep 18, 2008 0.1840 0.2200 0.1840 0.1840 107,500 -0.03(-12.71%)
Sep 17, 2008 0.2108 0.2108 0.1730 0.2108 90,000 +0.01(+4.67%)
Sep 16, 2008 0.2014 0.2014 0.1745 0.2014 74,000 +0.03(+16.42%)
Sep 15, 2008 0.1730 0.1923 0.1541 0.1730 14,600 +0.00(+2.19%)
Sep 12, 2008 0.1693 0.1788 0.1693 0.1693 3,500 -0.01(-5.42%)
Sep 11, 2008 0.1790 0.1790 0.1616 0.1790 18,500 -0.02(-10.77%)
Sep 10, 2008 0.2006 0.2106 0.1675 0.2006 54,600 -0.01(-5.38%)
Sep 09, 2008 0.2120 0.2320 0.2005 0.2120 44,700 -0.01(-4.50%)
Sep 08, 2008 0.2220 0.2303 0.2220 0.2220 11,500 -0.01(-2.63%)
Sep 05, 2008 0.2280 0.2280 0.2118 0.2280 16,000 +0.00(+0.88%)
Sep 04, 2008 0.2260 0.2280 0.2258 0.2260 9,000 -0.01(-2.80%)
Sep 03, 2008 0.2325 0.2325 0.2325 0.2325 500 +0.00(+1.97%)
Sep 02, 2008 0.2280 0.2432 0.2280 0.2280 5,400 -0.01(-5.79%)
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%)
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.