Skip to main content
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 31, 2006 0.7000 0.7000 0.6150 0.7000 8,250 +0.06(+8.71%)
May 30, 2006 0.6439 0.6439 0.6400 0.6439 17,000 -0.01(-0.94%)
May 26, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 25, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2006 0.6500 0.7000 0.6500 0.6500 46,000 -0.06(-7.81%)
May 23, 2006 0.7051 0.7231 0.7051 0.7051 6,000 +0.03(+3.69%)
May 22, 2006 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 19, 2006 0.6800 0.7250 0.6800 0.6800 78,450 -0.03(-4.90%)
May 18, 2006 0.7150 0.9750 0.6453 0.7150 121,124 +0.18(+33.37%)
May 17, 2006 0.5017 0.5476 0.5361 0.5361 14,500 +0.03(+6.86%)
May 16, 2006 0.5017 0.5200 0.5017 0.5017 16,000 -0.04(-7.09%)
May 15, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 12, 2006 0.5400 0.5400 0.5350 0.5400 16,000 -0.02(-3.57%)
May 11, 2006 0.5600 0.5658 0.5600 0.5600 9,500 +0.00(+0.00%)
May 10, 2006 0.5600 0.5600 0.5450 0.5600 10,500 +0.01(+0.90%)
May 09, 2006 0.5550 0.5550 0.4918 0.5550 9,000 +0.12(+26.80%)
May 08, 2006 0.4377 0.4824 0.4377 0.4377 28,400 -0.00(-0.39%)
May 05, 2006 0.4394 0.4664 0.4394 0.4394 1,600 -0.07(-14.11%)
May 04, 2006 0.5116 0.5116 0.5116 0.5116 500 -0.01(-1.22%)
May 03, 2006 0.5179 0.5179 0.5179 0.5179 0 +0.00(+0.00%)
May 02, 2006 0.5179 0.5400 0.5177 0.5179 8,000 -0.04(-6.35%)
May 01, 2006 0.5530 0.5530 0.5441 0.5530 35,500 +0.01(+1.88%)
Apr 28, 2006 0.5428 0.5428 0.5428 0.5428 0 -0.01(-1.31%)
Apr 27, 2006 0.5500 0.5550 0.5500 0.5500 8,000 -0.01(-1.66%)
Apr 26, 2006 0.5593 0.5593 0.5593 0.5593 15,000 -0.01(-1.88%)
Apr 25, 2006 0.5700 0.5800 0.5150 0.5700 70,000 +0.00(+0.00%)
Apr 24, 2006 0.5700 0.5500 0.5200 0.5700 25,000 +0.00(+0.00%)
Apr 21, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 20, 2006 0.5579 0.5700 0.5700 0.5700 5,000 +0.01(+2.17%)
Apr 19, 2006 0.5925 0.5579 0.5380 0.5579 16,800 -0.03(-5.84%)
Apr 18, 2006 0.5925 0.5950 0.5800 0.5925 2,400 +0.06(+11.79%)
Apr 17, 2006 0.5300 0.5300 0.5300 0.5300 2,500 -0.00(-0.47%)
Apr 13, 2006 0.5720 0.5400 0.5325 0.5325 5,400 -0.04(-6.91%)
Apr 12, 2006 0.5980 0.5720 0.5720 0.5720 10,000 -0.03(-4.35%)
Apr 11, 2006 0.5980 0.6100 0.5980 0.5980 34,000 +0.00(+0.00%)
Apr 10, 2006 0.5980 0.6100 0.5332 0.5980 87,400 +0.03(+4.55%)
Apr 07, 2006 0.5720 0.5720 0.5720 0.5720 10,000 -0.01(-1.04%)
Apr 06, 2006 0.5780 0.5950 0.5780 0.5780 44,000 -0.02(-3.67%)
Apr 05, 2006 0.6000 0.6000 0.6000 0.6000 24,000 +0.02(+2.92%)
Apr 04, 2006 0.5830 0.6000 0.5830 0.5830 12,400 -0.01(-1.19%)
Apr 03, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 31, 2006 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.12%)
Mar 30, 2006 0.5967 0.5967 0.5967 0.5967 1,000 -0.00(-0.55%)
Mar 29, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 28, 2006 0.5930 0.6000 0.5950 0.6000 36,000 +0.01(+1.18%)
Mar 27, 2006 0.5930 0.5960 0.5930 0.5930 18,000 +0.03(+6.22%)
Mar 24, 2006 0.6050 0.6040 0.5583 0.5583 35,000 -0.01(-2.51%)
Mar 21, 2006 0.5727 0.6300 0.5726 0.5727 32,800 -0.03(-4.39%)
Mar 20, 2006 0.5990 0.6100 0.5800 0.5990 57,000 +0.02(+4.17%)
Mar 17, 2006 0.5750 0.5800 0.5750 0.5750 10,000 +0.01(+0.88%)
Mar 16, 2006 0.5700 0.5700 0.5700 0.5700 3,000 +0.01(+1.99%)
Mar 15, 2006 0.5500 0.6000 0.5589 0.5589 15,000 +0.01(+1.62%)
Mar 14, 2006 0.6120 0.6050 0.5500 0.5500 14,000 -0.06(-10.13%)
Mar 13, 2006 0.6120 0.6200 0.5500 0.6120 22,000 +0.05(+9.29%)
Mar 10, 2006 0.5600 0.5600 0.5600 0.5600 3,000 -0.04(-7.44%)
Mar 09, 2006 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Mar 08, 2006 0.6050 0.6700 0.5670 0.6050 47,900 +0.08(+16.12%)
Mar 07, 2006 0.5210 0.5750 0.5210 0.5210 43,000 -0.04(-6.96%)
Mar 06, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 03, 2006 0.5600 0.5992 0.4100 0.5600 68,800 +0.15(+36.59%)
Mar 02, 2006 0.4100 0.4100 0.3850 0.4100 3,000 +0.00(+1.23%)
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.