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

Copper Fox Metals Inc (OP: CPFXF )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 29, 2009 0.0540 0.0540 0.0500 0.0500 5,000 +0.00(+1.42%)
May 28, 2009 0.0493 0.0493 0.0493 0.0493 20,000 -0.00(-8.36%)
May 27, 2009 0.0535 0.0538 0.0535 0.0538 31,200 -0.00(-3.06%)
May 26, 2009 0.0719 0.0719 0.0555 0.0555 25,000 +0.00(+5.71%)
May 21, 2009 0.0525 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
May 20, 2009 0.0481 0.0600 0.0481 0.0600 22,000 +0.00(+0.00%)
May 15, 2009 0.0554 0.0600 0.0600 0.0600 0 +0.00(+8.30%)
May 14, 2009 0.0554 0.0554 0.0554 0.0554 10,000 -0.00(-3.65%)
May 13, 2009 0.0575 0.0575 0.0575 0.0575 4,100 -0.01(-10.58%)
May 12, 2009 0.0720 0.0720 0.0643 0.0643 103,000 -0.01(-9.44%)
May 11, 2009 0.0710 0.0710 0.0710 0.0710 359 -0.00(-4.70%)
May 08, 2009 0.0745 0.0745 0.0745 0.0745 7,800 +0.00(+6.43%)
May 07, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+9.03%)
May 06, 2009 0.0642 0.0642 0.0642 0.0642 9,949 -0.01(-7.63%)
May 05, 2009 0.0590 0.0695 0.0590 0.0695 15,117 +0.02(+53.08%)
May 01, 2009 0.0454 0.0454 0.0454 0 -0.01(-20.63%)
Apr 28, 2009 0.0572 0.0572 0.0572 0.0572 0 -0.00(-6.23%)
Apr 27, 2009 0.0635 0.0635 0.0610 0.0610 11,120 +0.01(+17.53%)
Apr 24, 2009 0.0519 0.0519 0.0519 0.0519 500 -0.02(-22.54%)
Apr 23, 2009 0.0646 0.0682 0.0640 0.0670 22,500 +0.01(+10.56%)
Apr 21, 2009 0.0606 0.0606 0.0606 0 +0.01(+27.58%)
Apr 20, 2009 0.0722 0.0722 0.0475 0.0475 2,000 -0.03(-41.65%)
Apr 17, 2009 0.0908 0.0908 0.0730 0.0814 89,500 +0.01(+11.51%)
Apr 16, 2009 0.0750 0.0750 0.0730 0.0730 24,000 -0.00(-2.67%)
Apr 15, 2009 0.0668 0.0760 0.0600 0.0750 675,500 +0.01(+20.97%)
Apr 14, 2009 0.0630 0.0630 0.0620 0.0620 68,000 -0.00(-1.59%)
Apr 13, 2009 0.0620 0.0700 0.0620 0.0630 78,000 +0.01(+15.60%)
Apr 09, 2009 0.0545 0.0545 0.0545 0.0545 26,000 +0.02(+45.33%)
Apr 06, 2009 0.0375 0.0375 0.0375 0.0375 0 -0.01(-27.04%)
Apr 02, 2009 0.0514 0.0514 0.0514 0.0514 0 -0.00(-2.10%)
Apr 01, 2009 0.0565 0.0580 0.0525 0.0525 12,000 -0.02(-25.00%)
Mar 31, 2009 0.0500 0.0700 0.0500 0.0700 45,000 +0.00(+0.00%)
Mar 30, 2009 0.0785 0.0785 0.0700 0.0700 62,000 -0.01(-11.39%)
Mar 26, 2009 0.0782 0.0790 0.0782 0.0790 1,200 +0.01(+12.86%)
Mar 25, 2009 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Mar 24, 2009 0.0710 0.0786 0.0710 0.0710 45,000 +0.00(+1.43%)
Mar 23, 2009 0.0700 0.0865 0.0700 0.0700 53,000 -0.01(-7.28%)
Mar 20, 2009 0.0755 0.0755 0.0755 0.0755 1,000 +0.00(+5.45%)
Mar 19, 2009 0.0790 0.0880 0.0716 0.0716 54,500 +0.02(+40.67%)
Mar 18, 2009 0.0509 0.0509 0.0509 0.0509 1,000 -0.02(-22.88%)
Mar 17, 2009 0.0669 0.0669 0.0660 0.0660 21,000 +0.02(+31.47%)
Mar 16, 2009 0.0418 0.0530 0.0418 0.0502 25,800 +0.00(+1.41%)
Mar 13, 2009 0.0650 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Mar 12, 2009 0.0520 0.0520 0.0495 0.0495 5,000 -0.00(-1.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0520 0.0634 0.0495 0.0500 139,000 +0.01(+11.11%)
Mar 09, 2009 0.0450 0.0450 0.0450 0.0450 5,000 -0.02(-30.77%)
Mar 05, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2009 0.0572 0.0650 0.0417 0.0650 14,107 +0.00(+0.00%)
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.