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 30, 2008 0.4520 0.4783 0.4300 0.4300 71,200 -0.02(-4.87%)
May 29, 2008 0.4520 0.5027 0.4335 0.4520 5,950 -0.01(-2.06%)
May 28, 2008 0.4615 0.4615 0.4615 0.4615 2,000 -0.01(-3.15%)
May 27, 2008 0.4805 0.4780 0.4765 0.4765 6,000 -0.00(-0.83%)
May 26, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.00(+0.00%)
May 23, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.05(+11.41%)
May 22, 2008 0.4313 0.4715 0.4313 0.4313 5,325 -0.04(-8.23%)
May 21, 2008 0.4700 0.4700 0.4700 0.4700 50,000 -0.03(-6.00%)
May 20, 2008 0.5000 0.5000 0.4782 0.5000 73,600 +0.01(+2.25%)
May 19, 2008 0.4890 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 16, 2008 0.4890 0.4895 0.4760 0.4890 8,000 +0.00(+0.87%)
May 15, 2008 0.4848 0.4848 0.4848 0.4848 1,000 -0.01(-1.76%)
May 14, 2008 0.4935 0.4945 0.4660 0.4935 9,000 +0.06(+13.84%)
May 13, 2008 0.4335 0.4785 0.4335 0.4335 53,700 -0.03(-6.37%)
May 12, 2008 0.4630 0.4683 0.4565 0.4630 6,000 -0.03(-6.09%)
May 09, 2008 0.5240 0.4995 0.4595 0.4930 7,600 -0.03(-5.92%)
May 08, 2008 0.5240 0.5588 0.4869 0.5240 26,773 -0.03(-6.19%)
May 07, 2008 0.5586 0.5586 0.5137 0.5586 21,825 +0.02(+2.78%)
May 06, 2008 0.5435 0.5537 0.5165 0.5435 53,800 +0.01(+1.14%)
May 05, 2008 0.5374 0.5374 0.4760 0.5374 16,500 +0.08(+17.34%)
May 02, 2008 0.4368 0.4580 0.4580 0.4580 1,000 +0.02(+4.85%)
May 01, 2008 0.4368 0.4490 0.4335 0.4368 26,600 -0.01(-1.62%)
Apr 30, 2008 0.4440 0.4668 0.4440 0.4440 56,820 -0.03(-5.35%)
Apr 29, 2008 0.4691 0.4984 0.4575 0.4691 36,490 +0.01(+1.98%)
Apr 28, 2008 0.4600 0.4781 0.4480 0.4600 64,169 +0.00(+0.00%)
Apr 25, 2008 0.4155 0.4650 0.4242 0.4600 39,500 +0.04(+10.71%)
Apr 24, 2008 0.4155 0.4195 0.4155 0.4155 22,500 +0.00(+0.70%)
Apr 23, 2008 0.4126 0.4270 0.4126 0.4126 8,000 -0.02(-4.47%)
Apr 22, 2008 0.4319 0.4319 0.4315 0.4319 6,000 +0.00(+0.44%)
Apr 21, 2008 0.4300 0.4500 0.4182 0.4300 53,833 +0.00(+0.12%)
Apr 18, 2008 0.4295 0.4360 0.4295 0.4295 25,000 +0.00(+0.00%)
Apr 17, 2008 0.4295 0.4350 0.4200 0.4295 51,600 -0.00(-1.13%)
Apr 16, 2008 0.4344 0.4345 0.4315 0.4344 123,000 -0.00(-0.14%)
Apr 15, 2008 0.4350 0.4350 0.4100 0.4350 64,400 +0.00(+0.83%)
Apr 14, 2008 0.4410 0.4390 0.4263 0.4314 14,000 -0.01(-2.18%)
Apr 11, 2008 0.4400 0.4410 0.4352 0.4410 18,200 +0.00(+0.23%)
Apr 10, 2008 0.4400 0.4525 0.4300 0.4400 17,000 -0.01(-1.48%)
Apr 09, 2008 0.4466 0.4568 0.4335 0.4466 72,000 -0.02(-3.33%)
Apr 08, 2008 0.4769 0.4765 0.4370 0.4620 142,587 -0.01(-3.12%)
Apr 07, 2008 0.4769 0.5122 0.4590 0.4769 61,050 +0.04(+10.16%)
Apr 04, 2008 0.4329 0.4600 0.4329 0.4329 42,600 -0.02(-4.12%)
Apr 03, 2008 0.4515 0.4515 0.4262 0.4515 51,000 +0.00(+0.87%)
Apr 02, 2008 0.4325 0.4476 0.4095 0.4476 61,100 +0.02(+3.49%)
Apr 01, 2008 0.4150 0.4465 0.4060 0.4325 25,100 +0.02(+4.22%)
Mar 31, 2008 0.4150 0.4800 0.4150 0.4150 52,215 -0.06(-11.93%)
Mar 28, 2008 0.4598 0.4712 0.4290 0.4712 94,500 +0.01(+2.48%)
Mar 27, 2008 0.4670 0.4633 0.4341 0.4598 23,000 -0.01(-1.54%)
Mar 26, 2008 0.4550 0.4680 0.4670 0.4670 3,000 -0.00(-1.06%)
Mar 25, 2008 0.4550 0.4720 0.4720 0.4720 6,200 +0.00(+0.00%)
Mar 24, 2008 0.4420 0.4720 0.4465 0.4720 17,500 +0.03(+6.79%)
Mar 21, 2008 0.4420 0.4630 0.4344 0.4420 47,500 +0.00(+0.00%)
Mar 20, 2008 0.4420 0.4630 0.4344 0.4420 47,500 -0.04(-7.55%)
Mar 19, 2008 0.4781 0.4818 0.4355 0.4781 40,700 -0.00(-0.10%)
Mar 18, 2008 0.4670 0.4984 0.4500 0.4786 40,460 +0.01(+2.48%)
Mar 17, 2008 0.4670 0.5382 0.4640 0.4670 39,300 -0.03(-6.88%)
Mar 14, 2008 0.5330 0.5265 0.4935 0.5015 48,250 -0.03(-5.91%)
Mar 13, 2008 0.5700 0.5725 0.5060 0.5330 58,290 -0.04(-6.49%)
Mar 12, 2008 0.5700 0.5700 0.4715 0.5700 33,800 +0.06(+12.16%)
Mar 11, 2008 0.5082 0.5155 0.4895 0.5082 32,600 +0.00(+0.28%)
Mar 10, 2008 0.5068 0.5150 0.4886 0.5068 10,800 -0.00(-0.72%)
Mar 07, 2008 0.5105 0.5239 0.4810 0.5105 79,500 -0.00(-0.87%)
Mar 06, 2008 0.5620 0.5440 0.5124 0.5150 12,634 -0.05(-8.36%)
Mar 05, 2008 0.5980 0.6014 0.5495 0.5620 43,000 -0.04(-6.02%)
Mar 04, 2008 0.5980 0.5980 0.5874 0.5980 5,000 -0.05(-7.14%)
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.