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

Copper Fox Metals Inc (OP: CPFXF )

0.2059 -0.0141 (-6.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 0.0590 0.0710 0.0565 0.0600 178,500 +0.01(+24.74%)
Dec 30, 2008 0.0585 0.0585 0.0448 0.0481 40,700 -0.01(-15.02%)
Dec 29, 2008 0.0545 0.0666 0.0300 0.0566 100,833 +0.01(+17.92%)
Dec 26, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 24, 2008 0.0480 0.0480 0.0480 0.0480 10,000 -0.00(-2.64%)
Dec 23, 2008 0.0380 0.0545 0.0260 0.0493 58,500 +0.03(+109.79%)
Dec 22, 2008 0.0600 0.0600 0.0235 0.0235 839,261 -0.03(-52.04%)
Dec 19, 2008 0.0582 0.0623 0.0327 0.0490 57,500 -0.00(-6.67%)
Dec 18, 2008 0.0660 0.0740 0.0490 0.0525 102,750 -0.01(-15.59%)
Dec 17, 2008 0.0622 0.0622 0.0622 0.0622 5,000 -0.00(-7.03%)
Dec 16, 2008 0.0635 0.0920 0.0635 0.0669 101,974 -0.01(-14.12%)
Dec 15, 2008 0.0515 0.0779 0.0430 0.0779 90,450 +0.05(+151.29%)
Dec 12, 2008 0.0375 0.0420 0.0310 0.0310 108,300 -0.01(-25.30%)
Dec 11, 2008 0.0420 0.0420 0.0113 0.0415 89,600 +0.02(+144.12%)
Dec 10, 2008 0.0397 0.0608 0.0170 0.0170 20,890 -0.01(-44.26%)
Dec 09, 2008 0.0450 0.0450 0.0305 0.0305 105,750 -0.03(-48.83%)
Dec 08, 2008 0.0448 0.0596 0.0437 0.0596 6,500 +0.03(+93.51%)
Dec 05, 2008 0.0424 0.0436 0.0300 0.0308 28,000 -0.01(-26.67%)
Dec 04, 2008 0.0370 0.0420 0.0370 0.0420 20,000 -0.00(-8.70%)
Dec 03, 2008 0.0410 0.0634 0.0410 0.0460 25,739 +0.00(+12.20%)
Dec 02, 2008 0.0510 0.0528 0.0400 0.0410 91,500 -0.01(-18.00%)
Dec 01, 2008 0.0400 0.0500 0.0400 0.0500 68,000 +0.00(+6.38%)
Nov 28, 2008 0.0470 0.0470 0.0470 0.0470 67,309 -0.00(-5.43%)
Nov 26, 2008 0.0470 0.0693 0.0395 0.0497 63,498 -0.02(-28.28%)
Nov 25, 2008 0.0515 0.0693 0.0470 0.0693 40,500 +0.02(+33.27%)
Nov 24, 2008 0.0625 0.0625 0.0500 0.0520 85,000 +0.00(+2.97%)
Nov 21, 2008 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Nov 20, 2008 0.0690 0.0690 0.0495 0.0505 38,000 -0.02(-25.74%)
Nov 19, 2008 0.0705 0.0705 0.0680 0.0680 20,000 -0.00(-3.55%)
Nov 18, 2008 0.0705 0.0710 0.0505 0.0705 10,900 -0.00(-2.08%)
Nov 17, 2008 0.0720 0.0720 0.0720 0.0720 2,000 +0.00(+5.11%)
Nov 14, 2008 0.0790 0.0790 0.0685 0.0685 6,950 -0.01(-8.54%)
Nov 13, 2008 0.0780 0.0780 0.0748 0.0749 21,000 -0.01(-12.91%)
Nov 12, 2008 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Nov 11, 2008 0.0840 0.0860 0.0840 0.0860 26,000 +0.00(+1.18%)
Nov 10, 2008 0.1190 0.1190 0.0829 0.0850 20,300 -0.03(-28.33%)
Nov 07, 2008 0.1025 0.1186 0.0900 0.1186 98,500 +0.01(+10.02%)
Nov 05, 2008 0.1078 0.1078 0.1078 0 +0.00(+0.00%)
Nov 04, 2008 0.1078 0.1265 0.1078 0.1078 96,500 -0.01(-8.64%)
Nov 03, 2008 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Oct 31, 2008 0.1320 0.1550 0.1180 0.1180 37,500 -0.01(-10.61%)
Oct 30, 2008 0.1315 0.1370 0.1315 0.1320 35,000 +0.01(+8.20%)
Oct 29, 2008 0.1163 0.1220 0.1022 0.1220 40,000 +0.02(+20.20%)
Oct 28, 2008 0.1035 0.1070 0.1015 0.1015 17,000 -0.00(-1.93%)
Oct 27, 2008 0.1040 0.1075 0.0882 0.1035 103,000 -0.00(-3.45%)
Oct 24, 2008 0.1072 0.1072 0.0900 0.1072 39,500 -0.00(-4.46%)
Oct 23, 2008 0.1122 0.1180 0.0904 0.1122 80,500 -0.00(-3.77%)
Oct 22, 2008 0.1166 0.1300 0.1150 0.1166 13,500 -0.02(-14.77%)
Oct 21, 2008 0.1368 0.1470 0.1186 0.1368 31,500 -0.00(-1.58%)
Oct 20, 2008 0.1390 0.1485 0.1390 0.1390 16,500 +0.00(+0.00%)
Oct 17, 2008 0.1390 0.1394 0.1300 0.1390 37,500 -0.00(-0.71%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+15.70%)
Oct 15, 2008 0.1210 0.1400 0.1210 0.1210 13,000 -0.03(-20.39%)
Oct 14, 2008 0.1100 0.1520 0.1335 0.1520 25,500 +0.04(+38.18%)
Oct 13, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2008 0.1100 0.1220 0.1092 0.1100 71,000 -0.01(-12.00%)
Oct 09, 2008 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-10.46%)
Oct 08, 2008 0.1396 0.1396 0.1296 0.1396 7,500 +0.01(+6.16%)
Oct 07, 2008 0.1579 0.1440 0.1006 0.1315 30,000 -0.03(-16.72%)
Oct 06, 2008 0.1579 0.1910 0.1397 0.1579 118,150 -0.05(-24.45%)
Oct 03, 2008 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Oct 02, 2008 0.2090 0.2300 0.2005 0.2090 331,880 -0.01(-3.24%)
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.