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 (%)
Aug 31, 2012 1.264 1.289 1.264 1.289 11,900 +0.04(+3.62%)
Aug 30, 2012 1.252 1.256 1.220 1.244 15,400 +0.06(+5.07%)
Aug 28, 2012 1.184 1.184 1.184 0 -0.06(-4.82%)
Aug 27, 2012 1.244 1.264 1.244 1.244 12,100 +0.03(+2.81%)
Aug 24, 2012 1.247 1.250 1.210 1.210 17,500 -0.00(-0.21%)
Aug 23, 2012 1.226 1.269 1.212 1.212 14,800 +0.00(+0.12%)
Aug 22, 2012 1.186 1.211 1.186 1.211 3,800 -0.08(-6.05%)
Aug 21, 2012 1.290 1.300 1.272 1.289 14,000 +0.01(+1.10%)
Aug 20, 2012 1.273 1.285 1.264 1.275 12,900 +0.00(+0.00%)
Aug 17, 2012 1.277 1.277 1.275 1.275 6,000 -0.02(-1.77%)
Aug 16, 2012 1.286 1.315 1.280 1.298 31,700 -0.02(-1.22%)
Aug 15, 2012 1.302 1.314 1.302 1.314 7,000 +0.03(+2.42%)
Aug 14, 2012 1.294 1.294 1.283 1.283 6,200 +0.00(+0.31%)
Aug 13, 2012 1.288 1.288 1.278 1.279 3,900 -0.07(-5.01%)
Aug 11, 2012 1.210 1.372 1.210 1.347 14,500 +0.00(+0.00%)
Aug 10, 2012 1.210 1.372 1.210 1.347 14,500 +0.14(+11.37%)
Aug 09, 2012 1.190 1.209 1.188 1.209 10,000 +0.00(+0.17%)
Aug 08, 2012 1.194 1.207 1.188 1.207 16,000 -0.01(-0.58%)
Aug 07, 2012 1.208 1.214 1.183 1.214 10,500 +0.00(+0.08%)
Aug 03, 2012 1.213 1.213 1.213 0 -0.03(-2.65%)
Aug 01, 2012 1.246 1.246 1.246 0 +0.04(+3.15%)
Jul 31, 2012 1.156 1.208 1.156 1.208 10,500 +0.03(+2.94%)
Jul 30, 2012 1.176 1.188 1.173 1.173 5,300 +0.01(+0.73%)
Jul 27, 2012 1.167 1.167 1.165 1.165 1,300 +0.03(+2.19%)
Jul 26, 2012 1.143 1.149 1.138 1.140 16,000 +0.01(+0.97%)
Jul 25, 2012 1.129 1.129 1.129 1.129 1,000 +0.02(+1.99%)
Jul 24, 2012 1.132 1.132 1.107 1.107 5,100 -0.03(-2.55%)
Jul 17, 2012 1.136 1.136 1.136 0 +0.02(+1.43%)
Jul 16, 2012 1.133 1.151 1.120 1.120 10,150 -0.04(-3.70%)
Jul 14, 2012 1.163 1.166 1.142 1.163 29,200 +0.00(+0.00%)
Jul 13, 2012 1.163 1.166 1.142 1.163 29,200 +0.02(+1.31%)
Jul 12, 2012 1.155 1.167 1.108 1.148 17,500 -0.01(-0.86%)
Jul 11, 2012 1.168 1.196 1.154 1.158 28,200 +0.02(+2.03%)
Jul 10, 2012 1.180 1.180 1.135 1.135 13,000 -0.04(-3.32%)
Jul 09, 2012 1.143 1.174 1.132 1.174 10,300 +0.05(+4.08%)
Jul 06, 2012 1.130 1.130 1.128 1.128 5,000 -0.05(-3.84%)
Jul 05, 2012 1.155 1.184 1.155 1.173 4,000 +0.02(+1.56%)
Jul 03, 2012 1.123 1.176 1.123 1.155 8,900 +0.03(+2.71%)
Jun 29, 2012 1.125 1.125 1.125 0 +0.01(+1.03%)
Jun 27, 2012 1.113 1.113 1.113 0 +0.01(+0.72%)
Jun 26, 2012 1.090 1.105 1.090 1.105 5,300 +0.03(+2.41%)
Jun 25, 2012 1.087 1.088 1.079 1.079 17,000 -0.06(-5.02%)
Jun 22, 2012 1.150 1.150 1.136 1.136 2,900 -0.02(-1.39%)
Jun 21, 2012 1.122 1.152 1.110 1.152 35,800 -0.04(-3.40%)
Jun 20, 2012 1.199 1.199 1.192 1.192 6,200 -0.01(-1.04%)
Jun 19, 2012 1.168 1.215 1.168 1.205 22,300 +0.04(+3.61%)
Jun 18, 2012 1.125 1.163 1.119 1.163 28,700 +0.05(+4.21%)
Jun 15, 2012 1.114 1.116 1.112 1.116 4,000 -0.02(-1.59%)
Jun 14, 2012 1.085 1.134 1.085 1.134 22,100 +0.04(+3.66%)
Jun 13, 2012 1.102 1.102 1.094 1.094 1,500 -0.01(-0.55%)
Jun 12, 2012 1.111 1.111 1.100 1.100 2,500 -0.05(-4.01%)
Jun 11, 2012 1.146 1.146 1.146 1.146 500 +0.07(+6.11%)
Jun 08, 2012 1.114 1.119 1.080 1.080 6,000 -0.12(-10.37%)
Jun 07, 2012 1.205 1.205 1.205 1.205 2,000 +0.06(+5.06%)
Jun 06, 2012 1.193 1.195 1.147 1.147 12,000 -0.05(-4.58%)
Jun 05, 2012 1.203 1.250 1.202 1.202 12,000 -0.01(-0.83%)
Jun 04, 2012 1.175 1.212 1.175 1.212 5,000 +0.09(+8.17%)
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.