Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Dec 29, 2006 0.4866 0.4866 0.4866 0.4866 5,000 +0.02(+3.22%)
Dec 28, 2006 0.4714 0.4714 0.4600 0.4714 15,000 +0.01(+1.46%)
Dec 27, 2006 0.4646 0.4690 0.4308 0.4646 34,100 +0.00(+1.00%)
Dec 26, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 22, 2006 0.4600 0.5062 0.4600 0.4600 37,700 -0.00(-0.61%)
Dec 21, 2006 0.4628 0.4643 0.4628 0.4628 6,500 +0.01(+1.71%)
Dec 20, 2006 0.4550 0.4762 0.4550 0.4550 10,000 -0.02(-5.21%)
Dec 19, 2006 0.4800 0.4920 0.4620 0.4800 79,000 -0.01(-1.56%)
Dec 18, 2006 0.4876 0.4876 0.4876 0.4876 55,500 -0.04(-6.88%)
Dec 15, 2006 0.5236 0.5286 0.4919 0.5236 26,100 +0.01(+2.67%)
Dec 14, 2006 0.5100 0.5238 0.4574 0.5100 13,100 +0.02(+4.49%)
Dec 13, 2006 0.4881 0.5250 0.4577 0.4881 35,100 +0.01(+2.76%)
Dec 12, 2006 0.4750 0.4800 0.4750 0.4750 7,000 -0.00(-0.02%)
Dec 11, 2006 0.4751 0.4751 0.4751 0.4751 8,000 -0.01(-1.74%)
Dec 08, 2006 0.4835 0.4838 0.4835 0.4835 6,500 +0.00(+0.35%)
Dec 07, 2006 0.4818 0.4876 0.4550 0.4818 56,750 +0.02(+4.74%)
Dec 06, 2006 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Dec 05, 2006 0.4600 0.4600 0.4506 0.4600 14,000 +0.01(+2.22%)
Dec 04, 2006 0.4500 0.4500 0.4150 0.4500 3,400 +0.01(+1.93%)
Dec 01, 2006 0.4415 0.4500 0.4189 0.4415 43,400 -0.00(-1.10%)
Nov 30, 2006 0.4464 0.4904 0.4372 0.4464 40,000 -0.04(-8.58%)
Nov 29, 2006 0.4883 0.4924 0.4794 0.4883 13,000 +0.04(+8.51%)
Nov 28, 2006 0.4500 0.4997 0.4500 0.4500 74,900 -0.04(-8.28%)
Nov 27, 2006 0.4906 0.5032 0.4727 0.4906 108,700 +0.02(+4.38%)
Nov 24, 2006 0.4700 0.4900 0.4700 0.4700 37,909 +0.00(+0.06%)
Nov 22, 2006 0.4697 0.4877 0.4517 0.4697 32,500 +0.00(+0.47%)
Nov 21, 2006 0.4675 0.4900 0.4441 0.4675 89,200 +0.01(+2.52%)
Nov 20, 2006 0.4560 0.4885 0.4560 0.4560 59,700 +0.02(+5.58%)
Nov 17, 2006 0.4319 0.4773 0.4319 0.4319 6,300 -0.05(-9.63%)
Nov 16, 2006 0.4779 0.5131 0.4694 0.4779 20,700 +0.01(+1.57%)
Nov 15, 2006 0.4705 0.4790 0.4705 0.4705 7,000 +0.00(+0.11%)
Nov 14, 2006 0.4700 0.4900 0.4570 0.4700 20,500 -0.01(-1.96%)
Nov 13, 2006 0.4794 0.5052 0.4791 0.4794 19,500 +0.01(+1.33%)
Nov 10, 2006 0.4731 0.4800 0.4731 0.4731 2,300 -0.04(-7.24%)
Nov 09, 2006 0.5100 0.5262 0.4718 0.5100 9,700 +0.05(+10.70%)
Nov 08, 2006 0.4607 0.4800 0.4607 0.4607 12,000 -0.06(-10.89%)
Nov 07, 2006 0.5170 0.5170 0.4652 0.5170 5,700 +0.04(+8.84%)
Nov 06, 2006 0.4750 0.5300 0.4400 0.4750 88,300 -0.08(-14.92%)
Nov 03, 2006 0.5583 0.5583 0.4901 0.5583 35,270 -0.01(-2.45%)
Nov 02, 2006 0.5723 0.5723 0.5055 0.5723 17,800 +0.07(+13.10%)
Nov 01, 2006 0.5060 0.5166 0.5000 0.5060 60,200 -0.02(-4.53%)
Oct 31, 2006 0.5300 0.5300 0.5050 0.5300 27,500 +0.04(+8.16%)
Oct 30, 2006 0.4900 0.5218 0.4900 0.4900 78,300 -0.02(-4.74%)
Oct 27, 2006 0.5144 0.5235 0.5004 0.5144 20,500 +0.00(+0.04%)
Oct 26, 2006 0.5142 0.5200 0.5000 0.5142 11,500 +0.02(+4.94%)
Oct 25, 2006 0.4900 0.5600 0.4900 0.4900 31,300 -0.05(-8.92%)
Oct 24, 2006 0.5380 0.5700 0.5380 0.5380 35,500 -0.05(-8.81%)
Oct 23, 2006 0.5338 0.5900 0.5007 0.5900 18,650 +0.06(+10.53%)
Oct 20, 2006 0.5338 0.5430 0.5120 0.5338 19,100 +0.02(+3.13%)
Oct 19, 2006 0.5176 0.5200 0.5175 0.5176 16,500 +0.03(+5.63%)
Oct 18, 2006 0.4900 0.5240 0.4655 0.4900 26,750 -0.01(-2.00%)
Oct 17, 2006 0.5000 0.5000 0.4254 0.5000 2,200 +0.03(+6.38%)
Oct 16, 2006 0.4700 0.4795 0.4450 0.4700 11,000 +0.02(+3.66%)
Oct 13, 2006 0.4534 0.4700 0.4268 0.4534 9,750 +0.00(+0.18%)
Oct 12, 2006 0.4526 0.4700 0.4177 0.4526 55,000 +0.02(+3.81%)
Oct 11, 2006 0.4360 0.4360 0.4360 0.4360 0 +0.00(+0.00%)
Oct 10, 2006 0.4360 0.4682 0.4023 0.4360 33,100 -0.02(-3.88%)
Oct 09, 2006 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Oct 06, 2006 0.4536 0.4570 0.4475 0.4536 10,000 -0.00(-0.77%)
Oct 05, 2006 0.4571 0.4600 0.4571 0.4571 5,000 +0.02(+3.98%)
Oct 04, 2006 0.4396 0.4480 0.3938 0.4396 17,300 -0.07(-13.63%)
Oct 03, 2006 0.5090 0.5090 0.5090 0.5090 2,000 +0.00(+0.37%)
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.