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, 2014 0.2041 0.2041 0.2041 0.2041 2,500 -0.00(-2.02%)
Jul 30, 2014 0.2083 0.2083 0.2083 0.2083 100 -0.00(-0.48%)
Jul 29, 2014 0.2130 0.2200 0.2093 0.2093 3,500 -0.00(-1.74%)
Jul 25, 2014 0.2130 0.2130 0.2130 0.2130 700 -0.01(-4.87%)
Jul 24, 2014 0.2239 0.2239 0.2239 0.2239 12,500 -0.01(-2.23%)
Jul 23, 2014 0.2290 0.2290 0.2290 0.2290 1,100 +0.01(+3.15%)
Jul 22, 2014 0.2240 0.2240 0.2220 0.2220 4,000 +0.00(+0.91%)
Jul 18, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 17, 2014 0.2307 0.2307 0.2200 0.2200 33,000 -0.02(-6.46%)
Jul 16, 2014 0.2352 0.2352 0.2352 0.2352 500 -0.01(-2.81%)
Jul 15, 2014 0.2370 0.2420 0.2370 0.2420 3,000 +0.02(+7.56%)
Jul 14, 2014 0.2541 0.2541 0.2250 0.2250 8,600 -0.02(-10.00%)
Jul 11, 2014 0.2405 0.2500 0.2405 0.2500 16,500 -0.00(-1.57%)
Jul 09, 2014 0.2540 0.2540 0.2540 0 +0.01(+2.42%)
Jul 08, 2014 0.2487 0.2487 0.2439 0.2480 38,500 -0.00(-1.59%)
Jul 07, 2014 0.2530 0.2640 0.2520 0.2520 101,200 +0.01(+3.03%)
Jul 03, 2014 0.2446 0.2446 0.2446 0 +0.02(+9.98%)
Jul 02, 2014 0.2232 0.2232 0.2224 0.2224 5,100 +0.02(+7.96%)
Jul 01, 2014 0.2060 0.2060 0.2060 0.2060 1,675 -0.01(-5.50%)
Jun 27, 2014 0.2180 0.2180 0.2180 0 +0.00(+0.00%)
Jun 26, 2014 0.2180 0.2180 0.2150 0.2180 31,100 +0.01(+3.81%)
Jun 25, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Jun 24, 2014 0.2170 0.2170 0.2150 0.2150 3,000 -0.00(-0.88%)
Jun 23, 2014 0.2169 0.2169 0.2169 0.2169 5,000 +0.02(+8.13%)
Jun 19, 2014 0.2006 0.2006 0.2006 0 -0.00(-2.15%)
Jun 18, 2014 0.2110 0.2110 0.2050 0.2050 107,300 -0.01(-3.76%)
Jun 17, 2014 0.2130 0.2130 0.2130 0.2130 10,000 +0.00(+1.43%)
Jun 12, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 11, 2014 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+4.48%)
Jun 10, 2014 0.2010 0.2010 0.2010 0.2010 1,000 -0.02(-9.58%)
Jun 05, 2014 0.2223 0.2223 0.2223 0.2223 0 +0.00(+1.05%)
Jun 04, 2014 0.2150 0.2200 0.2150 0.2200 22,100 +0.01(+4.76%)
May 30, 2014 0.2100 0.2100 0.2100 0 -0.02(-7.49%)
May 29, 2014 0.2220 0.2270 0.2220 0.2270 16,200 +0.01(+3.18%)
May 28, 2014 0.2190 0.2200 0.2190 0.2200 9,800 -0.00(-1.65%)
May 27, 2014 0.2237 0.2237 0.2237 0.2237 2,500 -0.00(-1.67%)
May 23, 2014 0.2275 0.2275 0.2275 0 +0.02(+8.08%)
May 20, 2014 0.2105 0.2105 0.2105 0.2105 7 -0.01(-4.32%)
May 19, 2014 0.1930 0.2200 0.1930 0.2200 27,500 +0.01(+4.76%)
May 15, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.01(-3.00%)
May 14, 2014 0.2165 0.2165 0.2165 0.2165 800 -0.01(-4.20%)
May 13, 2014 0.2260 0.2260 0.2260 0.2260 15,000 +0.00(+0.00%)
May 12, 2014 0.2260 0.2260 0.2260 0.2260 1,307 +0.01(+5.61%)
May 08, 2014 0.2140 0.2140 0.2140 0 +0.01(+2.64%)
May 07, 2014 0.2085 0.2085 0.2085 0.2085 3,000 +0.01(+2.96%)
May 05, 2014 0.2025 0.2025 0.2025 0 -0.01(-5.81%)
May 02, 2014 0.2150 0.2150 0.2150 0.2150 2,000 -0.00(-1.83%)
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.