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

Copper Fox Metals Inc (TSV: CUU )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 29, 2012 1.440 1.450 1.340 1.360 281,416 -0.08(-5.56%)
Feb 28, 2012 1.410 1.450 1.410 1.440 220,057 +0.03(+2.13%)
Feb 27, 2012 1.370 1.420 1.350 1.410 224,891 +0.03(+2.17%)
Feb 24, 2012 1.390 1.390 1.350 1.380 115,215 -0.02(-1.43%)
Feb 23, 2012 1.360 1.400 1.310 1.400 265,464 +0.06(+4.48%)
Feb 22, 2012 1.380 1.380 1.330 1.340 261,532 -0.05(-3.60%)
Feb 21, 2012 1.400 1.400 1.380 1.390 174,300 -0.01(-0.71%)
Feb 17, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 16, 2012 1.400 1.430 1.380 1.400 382,965 +0.00(+0.00%)
Feb 15, 2012 1.390 1.400 1.370 1.400 239,667 +0.02(+1.45%)
Feb 14, 2012 1.410 1.410 1.360 1.380 204,557 +0.00(+0.00%)
Feb 13, 2012 1.430 1.450 1.380 1.380 386,565 -0.02(-1.43%)
Feb 10, 2012 1.420 1.430 1.390 1.400 345,298 -0.04(-2.78%)
Feb 09, 2012 1.450 1.460 1.430 1.440 244,300 -0.01(-0.69%)
Feb 08, 2012 1.480 1.500 1.390 1.450 608,154 -0.04(-2.68%)
Feb 07, 2012 1.510 1.530 1.450 1.490 297,056 -0.01(-0.67%)
Feb 06, 2012 1.580 1.580 1.470 1.500 563,196 -0.04(-2.60%)
Feb 03, 2012 1.400 1.560 1.390 1.540 1,354,275 +0.17(+12.41%)
Feb 02, 2012 1.300 1.380 1.290 1.370 330,707 +0.07(+5.38%)
Feb 01, 2012 1.280 1.320 1.260 1.300 421,586 +0.05(+4.00%)
Jan 31, 2012 1.230 1.260 1.230 1.250 115,824 +0.03(+2.46%)
Jan 30, 2012 1.260 1.260 1.220 1.220 251,796 -0.04(-3.17%)
Jan 27, 2012 1.250 1.260 1.240 1.260 160,850 +0.01(+0.80%)
Jan 26, 2012 1.260 1.310 1.240 1.250 325,047 +0.00(+0.00%)
Jan 25, 2012 1.200 1.250 1.180 1.250 285,116 +0.05(+4.17%)
Jan 24, 2012 1.210 1.230 1.180 1.200 243,370 -0.01(-0.83%)
Jan 23, 2012 1.290 1.290 1.210 1.210 333,666 -0.05(-3.97%)
Jan 20, 2012 1.290 1.350 1.250 1.260 397,145 +0.02(+1.61%)
Jan 19, 2012 1.150 1.290 1.150 1.240 781,399 +0.10(+8.77%)
Jan 18, 2012 1.100 1.140 1.080 1.140 305,186 +0.03(+2.70%)
Jan 17, 2012 1.090 1.120 1.070 1.110 532,267 +0.02(+1.83%)
Jan 16, 2012 1.090 1.100 1.050 1.090 272,628 -0.01(-0.91%)
Jan 13, 2012 1.110 1.110 1.080 1.100 163,067 -0.01(-0.90%)
Jan 12, 2012 1.100 1.110 1.090 1.110 259,976 +0.03(+2.78%)
Jan 11, 2012 1.120 1.120 1.080 1.080 364,372 -0.03(-2.70%)
Jan 10, 2012 1.130 1.140 1.100 1.110 491,597 +0.01(+0.91%)
Jan 09, 2012 1.120 1.150 1.100 1.100 397,506 -0.01(-0.90%)
Jan 06, 2012 1.120 1.140 1.110 1.110 156,876 +0.00(+0.00%)
Jan 05, 2012 1.140 1.140 1.090 1.110 162,294 -0.03(-2.63%)
Jan 04, 2012 1.150 1.150 1.100 1.140 333,817 -0.01(-0.87%)
Dec 30, 2011 1.180 1.180 1.110 1.150 254,316 +0.00(+0.00%)
Dec 29, 2011 1.120 1.160 1.110 1.150 116,134 +0.00(+0.00%)
Dec 28, 2011 1.160 1.200 1.130 1.150 227,713 +0.01(+0.88%)
Dec 23, 2011 1.180 1.140 1.140 1.140 218,588 +0.08(+7.55%)
Dec 21, 2011 1.040 1.060 1.020 1.060 258,819 +0.01(+0.95%)
Dec 20, 2011 1.020 1.050 1.020 1.050 291,260 +0.04(+3.96%)
Dec 19, 2011 1.010 1.040 0.9900 1.010 291,733 -0.04(-3.81%)
Dec 16, 2011 1.010 1.070 1.000 1.050 447,860 +0.03(+2.94%)
Dec 15, 2011 1.000 1.040 0.9900 1.020 268,085 +0.03(+3.03%)
Dec 14, 2011 1.010 1.020 0.9600 0.9900 717,730 -0.05(-4.81%)
Dec 13, 2011 1.080 1.100 1.020 1.040 469,490 -0.02(-1.89%)
Dec 12, 2011 1.140 1.140 1.020 1.060 944,256 -0.14(-11.67%)
Dec 09, 2011 1.200 1.200 1.170 1.200 108,950 +0.02(+1.69%)
Dec 08, 2011 1.220 1.220 1.180 1.180 152,248 -0.06(-4.84%)
Dec 07, 2011 1.220 1.250 1.220 1.240 165,552 +0.02(+1.64%)
Dec 06, 2011 1.160 1.240 1.160 1.220 192,934 +0.03(+2.52%)
Dec 05, 2011 1.160 1.190 1.160 1.190 116,376 +0.03(+2.59%)
Dec 02, 2011 1.200 1.210 1.160 1.160 175,132 -0.03(-2.52%)
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.