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

Copper Fox Metals Inc (OP: CPFXF )

0.2150 +0.0628 (+41.26%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Apr 30, 2012 1.035 1.065 1.023 1.053 37,967 -0.01(-1.17%)
Apr 27, 2012 1.065 1.065 1.065 1.065 500 +0.01(+0.71%)
Apr 26, 2012 1.089 1.089 1.058 1.058 2,400 +0.01(+0.76%)
Apr 25, 2012 1.067 1.067 1.050 1.050 7,600 -0.03(-2.60%)
Apr 24, 2012 1.093 1.093 1.078 1.078 1,700 -0.01(-0.92%)
Apr 23, 2012 1.048 1.088 1.048 1.088 4,000 -0.02(-1.89%)
Apr 20, 2012 1.080 1.109 1.080 1.109 6,000 +0.03(+3.16%)
Apr 19, 2012 1.069 1.075 1.059 1.075 10,000 -0.01(-0.46%)
Apr 18, 2012 1.051 1.090 1.041 1.080 40,000 +0.02(+1.60%)
Apr 17, 2012 1.105 1.105 1.063 1.063 4,300 -0.06(-5.68%)
Apr 16, 2012 1.122 1.128 1.120 1.127 3,300 +0.04(+4.16%)
Apr 13, 2012 1.085 1.102 1.062 1.082 36,000 -0.03(-2.52%)
Apr 12, 2012 1.099 1.126 1.099 1.110 53,700 -0.02(-1.60%)
Apr 11, 2012 1.082 1.128 1.082 1.128 8,200 +0.04(+3.25%)
Apr 10, 2012 1.070 1.108 1.069 1.093 13,300 +0.03(+2.68%)
Apr 09, 2012 1.075 1.075 1.022 1.064 40,900 -0.00(-0.23%)
Apr 05, 2012 1.068 1.089 1.067 1.067 14,000 +0.01(+1.19%)
Apr 04, 2012 1.015 1.056 1.015 1.054 5,000 -0.08(-6.81%)
Apr 03, 2012 1.172 1.172 1.121 1.131 28,000 +0.01(+0.98%)
Apr 02, 2012 1.121 1.130 1.120 1.120 7,500 +0.04(+3.51%)
Mar 30, 2012 0.9960 1.094 0.9960 1.082 26,000 +0.12(+12.01%)
Mar 29, 2012 0.9750 0.9840 0.9650 0.9660 22,000 -0.07(-6.49%)
Mar 28, 2012 0.9855 1.033 0.9855 1.033 8,500 -0.04(-3.28%)
Mar 27, 2012 1.054 1.073 1.051 1.068 22,200 +0.01(+0.95%)
Mar 26, 2012 1.058 1.058 1.058 1.058 10,000 +0.01(+0.57%)
Mar 23, 2012 1.041 1.052 1.041 1.052 1,500 +0.02(+2.14%)
Mar 22, 2012 1.060 1.090 1.020 1.030 41,600 -0.08(-6.96%)
Mar 21, 2012 1.121 1.121 1.068 1.107 13,000 +0.02(+1.56%)
Mar 20, 2012 1.047 1.090 1.047 1.090 20,500 -0.02(-2.15%)
Mar 19, 2012 1.161 1.166 0.9740 1.114 77,100 -0.16(-12.83%)
Mar 16, 2012 1.302 1.302 1.271 1.278 10,000 -0.02(-1.43%)
Mar 15, 2012 1.323 1.323 1.296 1.296 11,300 +0.00(+0.04%)
Mar 14, 2012 1.350 1.350 1.296 1.296 18,800 -0.05(-3.64%)
Mar 13, 2012 1.362 1.362 1.293 1.345 29,300 +0.02(+1.20%)
Mar 12, 2012 1.329 1.329 1.329 1.329 12,000 -0.01(-0.52%)
Mar 09, 2012 1.315 1.336 1.305 1.336 4,200 -0.00(-0.11%)
Mar 08, 2012 1.356 1.372 1.330 1.337 24,800 +0.04(+3.28%)
Mar 07, 2012 1.297 1.331 1.295 1.295 8,700 +0.07(+5.37%)
Mar 06, 2012 1.229 1.229 1.229 1.229 1,000 -0.04(-3.38%)
Mar 05, 2012 1.294 1.294 1.272 1.272 1,100 -0.08(-6.26%)
Mar 02, 2012 1.348 1.357 1.305 1.357 13,000 -0.04(-3.14%)
Mar 01, 2012 1.397 1.402 1.389 1.401 37,700 +0.00(+0.07%)
Feb 29, 2012 1.400 1.400 1.400 1.400 11,900 -0.02(-1.69%)
Feb 28, 2012 1.424 1.424 1.424 1.424 1,500 +0.04(+3.15%)
Feb 27, 2012 1.381 1.381 1.381 1.381 10,000 +0.04(+2.95%)
Feb 24, 2012 1.362 1.380 1.341 1.341 10,100 -0.02(-1.69%)
Feb 23, 2012 1.363 1.364 1.362 1.364 5,000 +0.00(+0.15%)
Feb 22, 2012 1.390 1.390 1.319 1.362 14,757 -0.04(-3.20%)
Feb 21, 2012 1.384 1.407 1.384 1.407 10,000 +0.01(+0.50%)
Feb 16, 2012 1.400 1.400 1.400 0 +0.02(+1.38%)
Feb 15, 2012 1.386 1.412 1.381 1.381 24,000 -0.00(-0.29%)
Feb 14, 2012 1.390 1.400 1.385 1.385 49,600 -0.01(-0.50%)
Feb 13, 2012 1.410 1.410 1.392 1.392 14,700 -0.01(-0.36%)
Feb 10, 2012 1.410 1.439 1.393 1.397 19,000 -0.08(-5.42%)
Feb 09, 2012 1.467 1.477 1.464 1.477 1,600 -0.04(-2.44%)
Feb 08, 2012 1.514 1.515 1.514 1.514 16,300 +0.04(+2.57%)
Feb 07, 2012 1.521 1.521 1.464 1.476 31,500 -0.03(-2.06%)
Feb 06, 2012 1.577 1.577 1.507 1.507 4,700 -0.05(-3.43%)
Feb 03, 2012 1.409 1.560 1.392 1.560 25,700 +0.20(+14.28%)
Feb 02, 2012 1.322 1.365 1.320 1.365 11,700 +0.09(+7.44%)
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.