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, 2007 0.9775 1.010 0.9775 0.9775 11,000 +0.00(+0.37%)
May 30, 2007 0.9739 1.024 0.9600 0.9739 75,500 -0.03(-3.21%)
May 29, 2007 1.006 1.083 1.006 1.006 61,000 -0.06(-5.96%)
May 25, 2007 1.070 1.130 1.070 1.070 75,100 +0.04(+3.67%)
May 24, 2007 1.081 1.161 1.022 1.032 82,600 -0.05(-4.54%)
May 23, 2007 1.081 1.110 0.9522 1.081 124,600 +0.10(+10.20%)
May 22, 2007 0.9687 1.024 0.9626 0.9811 95,600 +0.01(+1.28%)
May 21, 2007 0.9687 0.9687 0.9687 0.9687 0 +0.00(+0.00%)
May 18, 2007 0.9687 0.9878 0.9342 0.9687 29,500 +0.02(+2.01%)
May 17, 2007 0.9496 0.9516 0.8741 0.9496 97,200 +0.03(+3.76%)
May 16, 2007 0.9152 0.9350 0.8594 0.9152 272,600 -0.05(-5.62%)
May 15, 2007 0.9697 1.064 0.9606 0.9697 191,347 -0.11(-9.80%)
May 14, 2007 1.075 1.135 1.038 1.075 146,600 -0.05(-4.44%)
May 11, 2007 1.125 1.135 1.080 1.125 153,900 -0.04(-3.14%)
May 10, 2007 1.162 1.246 1.117 1.162 113,600 -0.01(-0.72%)
May 09, 2007 1.170 1.495 1.167 1.170 105,363 -0.28(-19.28%)
May 08, 2007 1.449 1.449 1.292 1.449 149,700 +0.14(+10.85%)
May 07, 2007 1.308 1.308 1.271 1.308 8,100 +0.05(+4.22%)
May 04, 2007 1.255 1.295 1.254 1.255 17,500 -0.03(-2.30%)
May 03, 2007 1.284 1.293 1.230 1.284 12,500 +0.11(+9.75%)
May 02, 2007 1.170 1.228 1.099 1.170 98,200 +0.06(+5.62%)
May 01, 2007 1.108 1.165 1.085 1.108 116,700 -0.04(-3.31%)
Apr 30, 2007 1.146 1.190 1.134 1.146 60,900 +0.06(+5.66%)
Apr 27, 2007 1.114 1.150 1.084 1.084 45,000 -0.03(-2.68%)
Apr 26, 2007 1.114 1.172 1.114 1.114 25,000 -0.04(-3.85%)
Apr 25, 2007 1.093 1.159 1.093 1.159 37,400 +0.07(+6.04%)
Apr 24, 2007 1.093 1.119 1.093 1.093 39,400 -0.02(-2.00%)
Apr 23, 2007 1.115 1.185 1.075 1.115 87,200 -0.05(-4.40%)
Apr 20, 2007 1.166 1.185 1.148 1.166 37,300 +0.01(+0.52%)
Apr 19, 2007 1.233 1.208 1.140 1.160 59,400 -0.07(-5.88%)
Apr 18, 2007 1.233 1.279 1.208 1.233 16,800 -0.05(-4.11%)
Apr 17, 2007 1.286 1.295 1.255 1.286 41,100 -0.02(-1.80%)
Apr 16, 2007 1.309 1.329 1.220 1.309 17,300 +0.11(+8.77%)
Apr 13, 2007 1.204 1.251 1.187 1.204 20,000 +0.02(+1.77%)
Apr 12, 2007 1.183 1.198 1.145 1.183 44,200 -0.03(-2.70%)
Apr 11, 2007 1.216 1.216 1.187 1.216 5,000 +0.00(+0.21%)
Apr 10, 2007 1.213 1.231 1.170 1.213 81,300 +0.06(+4.93%)
Apr 09, 2007 1.156 1.251 1.145 1.156 48,400 -0.09(-7.13%)
Apr 05, 2007 1.245 1.270 1.216 1.245 22,200 -0.03(-2.00%)
Apr 04, 2007 1.270 1.368 1.259 1.270 39,900 -0.04(-3.25%)
Apr 03, 2007 1.313 1.380 1.313 1.313 23,100 -0.00(-0.06%)
Apr 02, 2007 1.313 1.370 1.288 1.313 46,000 +0.06(+4.54%)
Mar 30, 2007 1.256 1.302 1.256 1.256 79,000 +0.01(+0.60%)
Mar 29, 2007 1.249 1.300 1.249 1.249 17,500 -0.03(-2.09%)
Mar 28, 2007 1.276 1.350 1.242 1.276 13,200 -0.01(-1.02%)
Mar 27, 2007 1.289 1.400 1.194 1.289 99,400 -0.10(-7.05%)
Mar 26, 2007 1.386 1.386 1.248 1.386 116,600 +0.18(+14.58%)
Mar 23, 2007 1.210 1.233 1.163 1.210 42,700 +0.04(+3.12%)
Mar 22, 2007 1.173 1.220 1.165 1.173 49,600 +0.00(+0.38%)
Mar 21, 2007 1.169 1.174 1.061 1.169 34,400 +0.06(+4.99%)
Mar 20, 2007 1.113 1.136 1.065 1.113 22,500 +0.03(+2.62%)
Mar 19, 2007 1.085 1.085 1.032 1.085 33,700 +0.02(+2.36%)
Mar 16, 2007 1.060 1.157 1.044 1.060 82,800 -0.05(-4.85%)
Mar 15, 2007 1.114 1.135 1.065 1.114 80,450 +0.12(+11.77%)
Mar 14, 2007 0.9967 1.040 0.9520 0.9967 198,200 -0.07(-6.55%)
Mar 13, 2007 1.175 1.175 1.010 1.067 75,000 -0.11(-9.23%)
Mar 12, 2007 1.175 1.215 1.136 1.175 81,060 -0.03(-2.15%)
Mar 09, 2007 1.201 1.269 1.154 1.201 117,436 +0.05(+4.15%)
Mar 08, 2007 1.153 1.153 0.9907 1.153 292,300 +0.17(+17.52%)
Mar 07, 2007 0.9811 0.9853 0.8969 0.9811 57,700 +0.07(+7.81%)
Mar 06, 2007 0.9100 0.9441 0.8800 0.9100 51,790 +0.12(+14.75%)
Mar 05, 2007 0.7930 0.8520 0.7785 0.7930 90,000 -0.05(-5.90%)
Mar 02, 2007 0.8832 0.8943 0.8318 0.8427 116,700 -0.04(-4.59%)
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.