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, 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%)
Jul 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2008 0.4000 0.4400 0.4000 0.4000 62,250 -0.01(-2.51%)
Jun 27, 2008 0.4103 0.4103 0.4100 0.4103 10,000 +0.00(+0.56%)
Jun 26, 2008 0.4080 0.4100 0.3811 0.4080 53,500 -0.00(-0.46%)
Jun 25, 2008 0.4099 0.4099 0.4060 0.4099 12,000 +0.00(+1.13%)
Jun 24, 2008 0.4053 0.4103 0.3815 0.4053 50,000 -0.00(-0.17%)
Jun 23, 2008 0.4000 0.4100 0.3690 0.4060 37,490 +0.01(+1.50%)
Jun 20, 2008 0.4000 0.4319 0.3924 0.4000 70,999 -0.01(-2.18%)
Jun 19, 2008 0.4089 0.4295 0.3892 0.4089 11,700 +0.01(+3.39%)
Jun 18, 2008 0.3955 0.4271 0.3955 0.3955 46,400 -0.02(-5.83%)
Jun 17, 2008 0.4200 0.4200 0.3900 0.4200 19,300 +0.02(+5.00%)
Jun 16, 2008 0.4000 0.4115 0.3850 0.4000 15,000 +0.03(+9.14%)
Jun 13, 2008 0.3665 0.4190 0.3665 0.3665 58,000 -0.07(-15.46%)
Jun 12, 2008 0.4335 0.4335 0.4335 0.4335 2,000 -0.02(-3.97%)
Jun 11, 2008 0.4514 0.4514 0.4130 0.4514 25,000 +0.01(+1.90%)
Jun 10, 2008 0.4430 0.4430 0.4119 0.4430 33,500 -0.01(-1.49%)
Jun 09, 2008 0.4497 0.4497 0.4497 0.4497 1,000 -0.02(-4.62%)
Jun 06, 2008 0.4715 0.4762 0.4368 0.4715 102,400 +0.04(+8.52%)
Jun 05, 2008 0.4345 0.4345 0.4040 0.4345 10,900 +0.01(+2.57%)
Jun 04, 2008 0.4236 0.4395 0.4236 0.4236 12,000 -0.02(-4.49%)
Jun 03, 2008 0.4435 0.4779 0.4420 0.4435 31,725 -0.00(-0.78%)
Jun 02, 2008 0.4470 0.4635 0.4470 0.4470 36,000 +0.02(+3.95%)
May 30, 2008 0.4520 0.4783 0.4300 0.4300 71,200 -0.02(-4.87%)
May 29, 2008 0.4520 0.5027 0.4335 0.4520 5,950 -0.01(-2.06%)
May 28, 2008 0.4615 0.4615 0.4615 0.4615 2,000 -0.01(-3.15%)
May 27, 2008 0.4805 0.4780 0.4765 0.4765 6,000 -0.00(-0.83%)
May 26, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.00(+0.00%)
May 23, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.05(+11.41%)
May 22, 2008 0.4313 0.4715 0.4313 0.4313 5,325 -0.04(-8.23%)
May 21, 2008 0.4700 0.4700 0.4700 0.4700 50,000 -0.03(-6.00%)
May 20, 2008 0.5000 0.5000 0.4782 0.5000 73,600 +0.01(+2.25%)
May 19, 2008 0.4890 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 16, 2008 0.4890 0.4895 0.4760 0.4890 8,000 +0.00(+0.87%)
May 15, 2008 0.4848 0.4848 0.4848 0.4848 1,000 -0.01(-1.76%)
May 14, 2008 0.4935 0.4945 0.4660 0.4935 9,000 +0.06(+13.84%)
May 13, 2008 0.4335 0.4785 0.4335 0.4335 53,700 -0.03(-6.37%)
May 12, 2008 0.4630 0.4683 0.4565 0.4630 6,000 -0.03(-6.09%)
May 09, 2008 0.5240 0.4995 0.4595 0.4930 7,600 -0.03(-5.92%)
May 08, 2008 0.5240 0.5588 0.4869 0.5240 26,773 -0.03(-6.19%)
May 07, 2008 0.5586 0.5586 0.5137 0.5586 21,825 +0.02(+2.78%)
May 06, 2008 0.5435 0.5537 0.5165 0.5435 53,800 +0.01(+1.14%)
May 05, 2008 0.5374 0.5374 0.4760 0.5374 16,500 +0.08(+17.34%)
May 02, 2008 0.4368 0.4580 0.4580 0.4580 1,000 +0.02(+4.85%)
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.