Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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, 2016 0.0925 0.0925 0.0859 0.0859 50,000 -0.01(-12.53%)
May 25, 2016 0.0982 0.0982 0.0982 0 -0.00(-1.80%)
May 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-0.60%)
May 17, 2016 0.1006 0.1006 0.1006 0 -0.01(-5.09%)
May 16, 2016 0.0910 0.1060 0.0910 0.1060 6,000 +0.00(+1.92%)
May 13, 2016 0.1040 0.1040 0.1040 0.1040 5,000 +0.01(+11.83%)
May 11, 2016 0.0930 0.0930 0.0930 0 -0.01(-9.44%)
May 10, 2016 0.0936 0.1027 0.0936 0.1027 10,000 +0.00(+4.58%)
May 09, 2016 0.0982 0.1021 0.0982 0.0982 4,900 -0.01(-10.73%)
May 06, 2016 0.1000 0.1100 0.1000 0.1100 8,500 +0.00(+0.00%)
May 05, 2016 0.1080 0.1100 0.1080 0.1100 5,500 +0.01(+12.70%)
Apr 28, 2016 0.0976 0.0976 0.0976 0 -0.00(-2.40%)
Apr 27, 2016 0.1080 0.1080 0.1000 0.1000 40,250 -0.01(-9.50%)
Apr 22, 2016 0.1105 0.1105 0.1105 0 +0.01(+5.24%)
Apr 21, 2016 0.1080 0.1080 0.1030 0.1050 45,000 -0.01(-9.48%)
Apr 20, 2016 0.1160 0.1160 0.1160 0.1160 5,000 +0.01(+8.82%)
Apr 19, 2016 0.1082 0.1082 0.1066 0.1066 28,100 -0.00(-1.57%)
Apr 18, 2016 0.1040 0.1083 0.1040 0.1083 20,000 +0.00(+3.14%)
Apr 15, 2016 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-5.49%)
Apr 14, 2016 0.1111 0.1111 0.1111 0.1111 2,100 +0.00(+0.09%)
Apr 13, 2016 0.0984 0.1110 0.0984 0.1110 62,500 +0.01(+4.82%)
Apr 12, 2016 0.1000 0.1059 0.1000 0.1059 10,000 +0.01(+5.37%)
Apr 11, 2016 0.0960 0.1005 0.0960 0.1005 15,250 +0.00(+3.61%)
Apr 07, 2016 0.0970 0.0970 0.0970 0 -0.00(-2.41%)
Apr 06, 2016 0.1010 0.1010 0.0994 0.0994 5,895 -0.00(-0.60%)
Apr 05, 2016 0.1000 0.1000 0.1000 0.1000 5,010 +0.00(+0.20%)
Apr 04, 2016 0.0891 0.0998 0.0891 0.0998 25,500 +0.01(+5.83%)
Apr 01, 2016 0.0944 0.0944 0.0943 0.0943 14,684 -0.01(-5.70%)
Mar 31, 2016 0.0950 0.1099 0.0910 0.1000 132,140 -0.01(-13.04%)
Mar 30, 2016 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-9.45%)
Mar 29, 2016 0.1230 0.1270 0.1230 0.1270 18,500 +0.00(+0.00%)
Mar 28, 2016 0.1270 0.1270 0.1270 0.1270 5,000 +0.02(+18.14%)
Mar 24, 2016 0.1075 0.1075 0.1075 0 -0.02(-13.31%)
Mar 22, 2016 0.1240 0.1240 0.1240 0 -0.01(-9.49%)
Mar 21, 2016 0.1265 0.1370 0.1265 0.1370 6,700 +0.01(+7.79%)
Mar 18, 2016 0.1330 0.1400 0.1230 0.1271 58,000 -0.00(-1.47%)
Mar 17, 2016 0.1410 0.1455 0.1290 0.1290 48,580 -0.00(-0.77%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 5,300 +0.00(+0.00%)
Mar 15, 2016 0.1288 0.1300 0.1288 0.1300 2,750 +0.00(+0.62%)
Mar 14, 2016 0.1300 0.1300 0.1292 0.1292 1,793 +0.01(+6.85%)
Mar 11, 2016 0.1209 0.1209 0.1209 0.1209 911 -0.00(-0.40%)
Mar 10, 2016 0.1214 0.1214 0.1214 0.1214 34,050 +0.00(+1.17%)
Mar 09, 2016 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Mar 08, 2016 0.1300 0.1300 0.1300 0.1300 5,020 -0.02(-11.86%)
Mar 07, 2016 0.1510 0.1697 0.1475 0.1475 134,750 +0.02(+13.81%)
Mar 04, 2016 0.1220 0.1410 0.1220 0.1296 23,000 +0.01(+12.11%)
Mar 03, 2016 0.0976 0.1156 0.0976 0.1156 95,650 +0.02(+23.62%)
Mar 02, 2016 0.0935 0.0935 0.0935 0.0935 1,000 +0.01(+6.75%)
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.