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 (%)
May 27, 2015 0.1260 0.1260 0.1260 0 -0.00(-3.08%)
May 26, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.00(-2.26%)
May 22, 2015 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
May 19, 2015 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
May 13, 2015 0.1300 0.1300 0.1300 92 -0.00(-1.59%)
May 12, 2015 0.1321 0.1321 0.1321 0.1321 500 -0.01(-7.62%)
May 08, 2015 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
May 07, 2015 0.1260 0.1390 0.1260 0.1390 2,325 +0.00(+2.21%)
May 06, 2015 0.1360 0.1360 0.1230 0.1360 15,750 +0.00(+0.74%)
May 05, 2015 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+3.05%)
May 04, 2015 0.1310 0.1310 0.1310 0.1310 6,500 -0.01(-6.43%)
May 01, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.01(+6.87%)
Apr 30, 2015 0.1310 0.1310 0.1310 0.1310 250 -0.00(-0.98%)
Apr 29, 2015 0.1424 0.1424 0.1323 0.1323 29,700 -0.01(-8.63%)
Apr 28, 2015 0.1448 0.1448 0.1448 0.1448 11,000 +0.00(+1.19%)
Apr 23, 2015 0.1431 0.1431 0.1431 0 -0.02(-12.48%)
Apr 20, 2015 0.1635 0.1635 0.1635 0 -0.01(-3.82%)
Apr 16, 2015 0.1700 0.1700 0.1700 0 +0.03(+18.96%)
Apr 15, 2015 0.1500 0.1544 0.1429 0.1429 17,200 -0.01(-7.03%)
Apr 13, 2015 0.1537 0.1537 0.1537 0 -0.01(-6.85%)
Apr 10, 2015 0.1689 0.1689 0.1650 0.1650 5,000 -0.00(-1.96%)
Apr 08, 2015 0.1683 0.1683 0.1683 0 -0.01(-3.61%)
Apr 07, 2015 0.1747 0.1747 0.1746 0.1746 15,000 +0.00(+2.71%)
Apr 06, 2015 0.1900 0.1900 0.1636 0.1700 9,900 -0.03(-15.88%)
Mar 30, 2015 0.2021 0.2021 0.2021 0 +0.00(+0.55%)
Mar 27, 2015 0.2010 0.2010 0.2010 0.2010 3,000 +0.00(+1.36%)
Mar 26, 2015 0.2184 0.2224 0.1983 0.1983 7,705 -0.03(-12.10%)
Mar 25, 2015 0.2142 0.2256 0.2140 0.2256 6,000 -0.04(-13.56%)
Mar 24, 2015 0.2610 0.2610 0.2610 0.2610 876 -0.00(-0.34%)
Mar 23, 2015 0.2297 0.3004 0.2297 0.2619 13,800 +0.03(+13.87%)
Mar 20, 2015 0.2000 0.2300 0.2000 0.2300 40,000 +0.07(+41.10%)
Mar 18, 2015 0.1630 0.1630 0.1630 0 +0.01(+8.67%)
Mar 17, 2015 0.1970 0.1970 0.1500 0.1500 20,400 -0.05(-24.62%)
Mar 16, 2015 0.1980 0.2057 0.1879 0.1990 24,086 +0.08(+70.09%)
Mar 12, 2015 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Mar 10, 2015 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Mar 06, 2015 0.1170 0.1170 0.1170 0 +0.02(+23.16%)
Mar 05, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Mar 03, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 02, 2015 0.1000 0.1000 0.1000 0.1000 1,058 -0.00(-3.85%)
Feb 27, 2015 0.1040 0.1040 0.1040 0.1040 862 +0.00(+0.97%)
Feb 26, 2015 0.1030 0.1030 0.1030 0.1030 1,200 +0.00(+4.04%)
Feb 25, 2015 0.0990 0.0990 0.0990 0.0990 1,200 +0.00(+2.06%)
Feb 24, 2015 0.0970 0.0970 0.0970 0.0970 350 +0.00(+3.97%)
Feb 23, 2015 0.0933 0.0933 0.0933 0.0933 23,000 -0.01(-11.73%)
Feb 20, 2015 0.1098 0.1130 0.1057 0.1057 15,000 -0.00(-3.03%)
Feb 19, 2015 0.1098 0.1098 0.1090 0.1090 7,000 +0.00(+0.42%)
Feb 18, 2015 0.1180 0.1180 0.1085 0.1085 2,000 +0.00(+1.45%)
Feb 17, 2015 0.1110 0.1110 0.1070 0.1070 3,000 -0.01(-7.76%)
Feb 11, 2015 0.1160 0.1160 0.1160 0 +0.01(+12.29%)
Feb 09, 2015 0.1033 0.1033 0.1033 0 -0.02(-13.27%)
Feb 06, 2015 0.1191 0.1191 0.1191 0.1191 2,000 +0.01(+11.31%)
Feb 05, 2015 0.1070 0.1070 0.1070 0.1070 2,500 -0.01(-11.57%)
Feb 04, 2015 0.1210 0.1210 0.1210 0.1210 1,850 +0.00(+0.83%)
Feb 03, 2015 0.1191 0.1200 0.1191 0.1200 10,000 +0.00(+0.19%)
Feb 02, 2015 0.1198 0.1198 0.1198 0.1198 2,000 -0.00(-1.42%)
Jan 30, 2015 0.1215 0.1215 0.1215 0.1215 2,650 +0.00(+4.02%)
Jan 29, 2015 0.1168 0.1168 0.1168 0.1168 3,000 -0.00(-0.17%)
Jan 28, 2015 0.1170 0.1170 0.1170 0.1170 5,000 -0.01(-7.14%)
Jan 26, 2015 0.1260 0.1260 0.1260 35 -0.01(-3.82%)
Jan 23, 2015 0.1272 0.1310 0.1272 0.1310 1,687 +0.03(+24.76%)
Jan 22, 2015 0.1050 0.1050 0.1050 0.1050 2,000 -0.00(-2.78%)
Jan 20, 2015 0.1080 0.1080 0.1080 0 -0.00(-3.57%)
Jan 16, 2015 0.1120 0.1120 0.1120 0 +0.01(+12.56%)
Jan 12, 2015 0.0995 0.0995 0.0995 0 -0.01(-7.87%)
Jan 09, 2015 0.1117 0.1117 0.1080 0.1080 10,039 -0.01(-4.42%)
Jan 05, 2015 0.1130 0.1130 0.1130 0 -0.01(-10.03%)
Dec 31, 2014 0.1256 0.1256 0.1256 0 +0.01(+8.74%)
Dec 30, 2014 0.1311 0.1311 0.1155 0.1155 53,125 -0.01(-6.10%)
Dec 29, 2014 0.1230 0.1230 0.1230 0.1230 53,000 -0.01(-8.07%)
Dec 26, 2014 0.1210 0.1338 0.1210 0.1338 8,000 +0.02(+17.47%)
Dec 24, 2014 0.1139 0.1139 0.1139 0 -0.00(-3.72%)
Dec 23, 2014 0.1180 0.1227 0.1180 0.1183 11,500 +0.01(+9.54%)
Dec 22, 2014 0.1080 0.1080 0.1080 0.1080 6,000 -0.01(-5.10%)
Dec 19, 2014 0.1024 0.1138 0.1024 0.1138 13,640 +0.00(+4.40%)
Dec 17, 2014 0.1090 0.1090 0.1090 0 +0.01(+12.84%)
Dec 16, 2014 0.1020 0.1020 0.0923 0.0966 102,400 +0.00(+3.87%)
Dec 12, 2014 0.0930 0.0930 0.0930 0 -0.00(-4.81%)
Dec 11, 2014 0.0977 0.0977 0.0977 0.0977 5,000 -0.00(-0.31%)
Dec 10, 2014 0.1023 0.1050 0.0980 0.0980 17,500 -0.00(-4.67%)
Dec 09, 2014 0.1028 0.1028 0.1028 0.1028 1,500 +0.01(+8.21%)
Dec 08, 2014 0.0950 0.1100 0.0950 0.0950 45,200 -0.02(-20.17%)
Dec 05, 2014 0.1181 0.1190 0.1181 0.1190 11,300 -0.01(-7.75%)
Dec 01, 2014 0.1290 0.1290 0.1290 0 +0.00(+2.30%)
Nov 28, 2014 0.1261 0.1261 0.1261 0.1261 500 -0.01(-6.59%)
Nov 21, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Nov 19, 2014 0.1340 0.1340 0.1340 0 +0.01(+7.72%)
Nov 17, 2014 0.1244 0.1244 0.1244 0 -0.01(-4.31%)
Nov 14, 2014 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Nov 13, 2014 0.1240 0.1280 0.1240 0.1280 2,000 -0.00(-3.40%)
Nov 12, 2014 0.1250 0.1325 0.1240 0.1325 3,000 +0.00(+2.08%)
Nov 11, 2014 0.1180 0.1373 0.1180 0.1298 2,150 -0.01(-7.29%)
Nov 10, 2014 0.1400 0.1400 0.1400 0.1400 36,451 -0.01(-6.67%)
Nov 06, 2014 0.1500 0.1500 0.1500 0 +0.01(+4.90%)
Nov 05, 2014 0.1450 0.1450 0.1430 0.1430 2,600 +0.00(+2.14%)
Nov 04, 2014 0.1400 0.1410 0.1400 0.1400 92,749 +0.00(+0.00%)
Nov 03, 2014 0.1400 0.1400 0.1400 0.1400 36,000 -0.01(-4.11%)
Oct 31, 2014 0.1410 0.1460 0.1410 0.1460 12,620 -0.01(-5.81%)
Oct 30, 2014 0.1500 0.1550 0.1424 0.1550 29,050 +0.00(+1.31%)
Oct 29, 2014 0.1530 0.1530 0.1530 0.1530 3,200 +0.00(+2.00%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 200 -0.00(-2.15%)
Oct 27, 2014 0.1533 0.1533 0.1533 0.1533 8,930 -0.02(-12.40%)
Oct 24, 2014 0.1750 0.1750 0.1750 0.1750 2,200 -0.00(-1.52%)
Oct 22, 2014 0.1777 0.1777 0.1777 0.1777 5,800 -0.01(-5.93%)
Oct 21, 2014 0.1820 0.1889 0.1800 0.1889 20,000 +0.01(+3.22%)
Oct 20, 2014 0.1830 0.1830 0.1830 0.1830 140 -0.02(-10.73%)
Oct 17, 2014 0.2063 0.2108 0.1860 0.2050 57,800 -0.00(-0.97%)
Oct 16, 2014 0.1600 0.2070 0.1600 0.2070 63,100 +0.05(+29.21%)
Oct 15, 2014 0.1557 0.1602 0.1512 0.1602 30,000 +0.02(+17.79%)
Oct 14, 2014 0.1500 0.1500 0.1360 0.1360 5,200 -0.00(-2.16%)
Oct 13, 2014 0.1390 0.1390 0.1390 0.1390 1,472 -0.01(-8.73%)
Oct 10, 2014 0.1500 0.1523 0.1500 0.1523 32,500 -0.01(-5.99%)
Oct 08, 2014 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Oct 07, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 03, 2014 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
Oct 02, 2014 0.1670 0.1710 0.1670 0.1710 12,500 +0.01(+4.91%)
Oct 01, 2014 0.1560 0.1630 0.1560 0.1630 2,000 +0.00(+3.10%)
Sep 30, 2014 0.1581 0.1581 0.1581 0.1581 2,300 -0.00(-0.57%)
Sep 29, 2014 0.1590 0.1590 0.1590 0.1590 133 -0.02(-9.14%)
Sep 26, 2014 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+1.74%)
Sep 25, 2014 0.1720 0.1720 0.1650 0.1720 64,700 +0.00(+0.00%)
Sep 19, 2014 0.1720 0.1720 0.1720 0 -0.01(-3.91%)
Sep 18, 2014 0.1879 0.1879 0.1681 0.1790 16,200 -0.01(-4.74%)
Sep 17, 2014 0.1708 0.1879 0.1708 0.1879 800 +0.00(+2.68%)
Sep 16, 2014 0.1830 0.1830 0.1830 0.1830 800 -0.01(-4.19%)
Sep 15, 2014 0.1910 0.1910 0.1910 0.1910 800 +0.02(+9.14%)
Sep 12, 2014 0.1822 0.1822 0.1750 0.1750 8,750 -0.02(-9.33%)
Sep 10, 2014 0.1930 0.1930 0.1930 0 -0.01(-3.02%)
Sep 04, 2014 0.1990 0.1990 0.1990 0 +0.01(+4.74%)
Sep 03, 2014 0.1957 0.1957 0.1900 0.1900 10,000 -0.00(-2.36%)
Sep 02, 2014 0.1946 0.1946 0.1946 0.1946 1,000 +0.01(+5.19%)
Aug 29, 2014 0.1850 0.1850 0.1850 0 -0.00(-1.80%)
Aug 28, 2014 0.1884 0.1884 0.1884 0.1884 1,000 -0.01(-3.88%)
Aug 27, 2014 0.2040 0.2080 0.1960 0.1960 9,215 -0.01(-2.68%)
Aug 21, 2014 0.2014 0.2014 0.2014 0 +0.02(+8.28%)
Aug 20, 2014 0.2040 0.1860 0.1860 12,800 -0.02(-8.82%)
Aug 18, 2014 0.2040 0.2040 0.2040 0 +0.01(+4.51%)
Aug 15, 2014 0.2113 0.2113 0.1952 0.1952 42,500 -0.01(-5.43%)
Aug 13, 2014 0.2064 0.2064 0.2064 0 +0.01(+3.51%)
Aug 12, 2014 0.1986 0.1994 0.1940 0.1994 3,500 -0.01(-5.05%)
Aug 08, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.86%)
Aug 06, 2014 0.2082 0.2082 0.2082 0 +0.00(+1.26%)
Aug 01, 2014 0.2056 0.2056 0.2056 0.2056 0 +0.00(+0.73%)
Jul 31, 2014 0.2041 0.2041 0.2041 0.2041 2,500 -0.00(-2.02%)
Jul 30, 2014 0.2083 0.2083 0.2083 0.2083 100 -0.00(-0.48%)
Jul 29, 2014 0.2130 0.2200 0.2093 0.2093 3,500 -0.00(-1.74%)
Jul 25, 2014 0.2130 0.2130 0.2130 0.2130 700 -0.01(-4.87%)
Jul 24, 2014 0.2239 0.2239 0.2239 0.2239 12,500 -0.01(-2.23%)
Jul 23, 2014 0.2290 0.2290 0.2290 0.2290 1,100 +0.01(+3.15%)
Jul 22, 2014 0.2240 0.2240 0.2220 0.2220 4,000 +0.00(+0.91%)
Jul 18, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 17, 2014 0.2307 0.2307 0.2200 0.2200 33,000 -0.02(-6.46%)
Jul 16, 2014 0.2352 0.2352 0.2352 0.2352 500 -0.01(-2.81%)
Jul 15, 2014 0.2370 0.2420 0.2370 0.2420 3,000 +0.02(+7.56%)
Jul 14, 2014 0.2541 0.2541 0.2250 0.2250 8,600 -0.02(-10.00%)
Jul 11, 2014 0.2405 0.2500 0.2405 0.2500 16,500 -0.00(-1.57%)
Jul 09, 2014 0.2540 0.2540 0.2540 0 +0.01(+2.42%)
Jul 08, 2014 0.2487 0.2487 0.2439 0.2480 38,500 -0.00(-1.59%)
Jul 07, 2014 0.2530 0.2640 0.2520 0.2520 101,200 +0.01(+3.03%)
Jul 03, 2014 0.2446 0.2446 0.2446 0 +0.02(+9.98%)
Jul 02, 2014 0.2232 0.2232 0.2224 0.2224 5,100 +0.02(+7.96%)
Jul 01, 2014 0.2060 0.2060 0.2060 0.2060 1,675 -0.01(-5.50%)
Jun 27, 2014 0.2180 0.2180 0.2180 0 +0.00(+0.00%)
Jun 26, 2014 0.2180 0.2180 0.2150 0.2180 31,100 +0.01(+3.81%)
Jun 25, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Jun 24, 2014 0.2170 0.2170 0.2150 0.2150 3,000 -0.00(-0.88%)
Jun 23, 2014 0.2169 0.2169 0.2169 0.2169 5,000 +0.02(+8.13%)
Jun 19, 2014 0.2006 0.2006 0.2006 0 -0.00(-2.15%)
Jun 18, 2014 0.2110 0.2110 0.2050 0.2050 107,300 -0.01(-3.76%)
Jun 17, 2014 0.2130 0.2130 0.2130 0.2130 10,000 +0.00(+1.43%)
Jun 12, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 11, 2014 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+4.48%)
Jun 10, 2014 0.2010 0.2010 0.2010 0.2010 1,000 -0.02(-9.58%)
Jun 05, 2014 0.2223 0.2223 0.2223 0.2223 0 +0.00(+1.05%)
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.