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 (%)
Jul 31, 2007 1.004 1.025 0.9852 1.004 15,200 -0.01(-0.87%)
Jul 30, 2007 1.012 1.043 0.9880 1.012 13,600 -0.01(-0.58%)
Jul 27, 2007 1.010 1.050 1.000 1.018 24,400 +0.01(+0.81%)
Jul 26, 2007 1.010 1.043 0.9603 1.010 125,400 +0.00(+0.00%)
Jul 25, 2007 1.010 1.059 0.9796 1.010 136,100 -0.04(-3.90%)
Jul 24, 2007 1.051 1.089 1.040 1.051 31,700 -0.00(-0.02%)
Jul 23, 2007 1.051 1.063 1.022 1.051 30,300 +0.02(+2.07%)
Jul 20, 2007 1.030 1.084 1.030 1.030 100,900 -0.02(-2.25%)
Jul 19, 2007 1.054 1.073 1.026 1.054 69,400 -0.02(-1.73%)
Jul 18, 2007 1.064 1.072 1.050 1.072 158,800 +0.01(+0.75%)
Jul 17, 2007 1.064 1.150 1.035 1.064 116,000 -0.12(-9.81%)
Jul 16, 2007 1.211 1.218 1.141 1.180 73,445 -0.03(-2.60%)
Jul 13, 2007 1.252 1.250 1.182 1.211 160,000 -0.04(-3.24%)
Jul 12, 2007 1.278 1.308 1.175 1.252 30,600 -0.03(-2.06%)
Jul 11, 2007 1.246 1.300 1.240 1.278 100,800 +0.03(+2.55%)
Jul 10, 2007 1.246 1.320 1.246 1.246 72,100 -0.00(-0.12%)
Jul 09, 2007 1.248 1.287 1.193 1.248 112,945 +0.04(+3.56%)
Jul 06, 2007 1.205 1.235 1.160 1.205 210,900 +0.07(+6.17%)
Jul 05, 2007 1.135 1.231 1.130 1.135 425,650 +0.14(+13.77%)
Jul 03, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jul 02, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 29, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 28, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 27, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 26, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 25, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 22, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 21, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 20, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 19, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 18, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 15, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 14, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 13, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 12, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 11, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 08, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
Jun 07, 2007 0.9976 1.026 0.9824 0.9976 145,500 -0.05(-4.95%)
Jun 06, 2007 1.050 1.088 1.050 1.050 24,000 -0.02(-2.09%)
Jun 05, 2007 1.072 1.150 1.058 1.072 17,500 +0.00(+0.39%)
Jun 04, 2007 1.068 1.090 1.010 1.068 35,900 +0.07(+6.77%)
Jun 01, 2007 1.000 1.034 0.9742 1.000 68,000 +0.02(+2.30%)
May 31, 2007 0.9775 1.010 0.9775 0.9775 11,000 +0.00(+0.37%)
May 30, 2007 0.9739 1.024 0.9600 0.9739 75,500 -0.03(-3.21%)
May 29, 2007 1.006 1.083 1.006 1.006 61,000 -0.06(-5.96%)
May 25, 2007 1.070 1.130 1.070 1.070 75,100 +0.04(+3.67%)
May 24, 2007 1.081 1.161 1.022 1.032 82,600 -0.05(-4.54%)
May 23, 2007 1.081 1.110 0.9522 1.081 124,600 +0.10(+10.20%)
May 22, 2007 0.9687 1.024 0.9626 0.9811 95,600 +0.01(+1.28%)
May 21, 2007 0.9687 0.9687 0.9687 0.9687 0 +0.00(+0.00%)
May 18, 2007 0.9687 0.9878 0.9342 0.9687 29,500 +0.02(+2.01%)
May 17, 2007 0.9496 0.9516 0.8741 0.9496 97,200 +0.03(+3.76%)
May 16, 2007 0.9152 0.9350 0.8594 0.9152 272,600 -0.05(-5.62%)
May 15, 2007 0.9697 1.064 0.9606 0.9697 191,347 -0.11(-9.80%)
May 14, 2007 1.075 1.135 1.038 1.075 146,600 -0.05(-4.44%)
May 11, 2007 1.125 1.135 1.080 1.125 153,900 -0.04(-3.14%)
May 10, 2007 1.162 1.246 1.117 1.162 113,600 -0.01(-0.72%)
May 09, 2007 1.170 1.495 1.167 1.170 105,363 -0.28(-19.28%)
May 08, 2007 1.449 1.449 1.292 1.449 149,700 +0.14(+10.85%)
May 07, 2007 1.308 1.308 1.271 1.308 8,100 +0.05(+4.22%)
May 04, 2007 1.255 1.295 1.254 1.255 17,500 -0.03(-2.30%)
May 03, 2007 1.284 1.293 1.230 1.284 12,500 +0.11(+9.75%)
May 02, 2007 1.170 1.228 1.099 1.170 98,200 +0.06(+5.62%)
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.