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

Copper Fox Metals Inc (OP: CPFXF )

0.2059 -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 31, 2012 1.179 1.257 1.095 1.144 25,700 +0.12(+12.27%)
May 29, 2012 1.019 1.019 1.019 1.019 0 +0.01(+0.89%)
May 25, 2012 1.001 1.010 1.001 1.010 5,000 -0.01(-0.98%)
May 24, 2012 1.015 1.020 0.9870 1.020 20,600 +0.04(+3.98%)
May 23, 2012 1.006 1.006 0.9810 0.9810 15,000 -0.04(-3.82%)
May 22, 2012 1.037 1.044 0.9940 1.020 21,100 +0.03(+2.51%)
May 18, 2012 0.9950 0.9950 0.9950 0 -0.05(-4.88%)
May 17, 2012 1.064 1.093 1.046 1.046 9,400 +0.01(+0.87%)
May 16, 2012 1.082 1.113 1.037 1.037 10,000 -0.08(-6.83%)
May 15, 2012 1.166 1.166 1.104 1.113 33,500 -0.02(-2.11%)
May 14, 2012 1.187 1.187 1.137 1.137 56,000 -0.08(-6.73%)
May 11, 2012 1.222 1.222 1.219 1.219 11,400 +0.01(+0.91%)
May 10, 2012 1.231 1.231 1.208 1.208 16,100 -0.03(-2.03%)
May 08, 2012 1.233 1.233 1.233 0 -0.03(-2.07%)
May 07, 2012 1.333 1.333 1.206 1.259 15,300 -0.11(-7.77%)
May 04, 2012 1.353 1.369 1.307 1.365 10,600 +0.10(+7.91%)
May 03, 2012 1.202 1.277 1.175 1.265 33,500 +0.11(+9.95%)
May 02, 2012 1.167 1.167 1.116 1.151 20,600 +0.02(+2.09%)
May 01, 2012 1.099 1.138 1.099 1.127 9,000 +0.07(+7.03%)
Apr 30, 2012 1.035 1.065 1.023 1.053 37,967 -0.01(-1.17%)
Apr 27, 2012 1.065 1.065 1.065 1.065 500 +0.01(+0.71%)
Apr 26, 2012 1.089 1.089 1.058 1.058 2,400 +0.01(+0.76%)
Apr 25, 2012 1.067 1.067 1.050 1.050 7,600 -0.03(-2.60%)
Apr 24, 2012 1.093 1.093 1.078 1.078 1,700 -0.01(-0.92%)
Apr 23, 2012 1.048 1.088 1.048 1.088 4,000 -0.02(-1.89%)
Apr 20, 2012 1.080 1.109 1.080 1.109 6,000 +0.03(+3.16%)
Apr 19, 2012 1.069 1.075 1.059 1.075 10,000 -0.01(-0.46%)
Apr 18, 2012 1.051 1.090 1.041 1.080 40,000 +0.02(+1.60%)
Apr 17, 2012 1.105 1.105 1.063 1.063 4,300 -0.06(-5.68%)
Apr 16, 2012 1.122 1.128 1.120 1.127 3,300 +0.04(+4.16%)
Apr 13, 2012 1.085 1.102 1.062 1.082 36,000 -0.03(-2.52%)
Apr 12, 2012 1.099 1.126 1.099 1.110 53,700 -0.02(-1.60%)
Apr 11, 2012 1.082 1.128 1.082 1.128 8,200 +0.04(+3.25%)
Apr 10, 2012 1.070 1.108 1.069 1.093 13,300 +0.03(+2.68%)
Apr 09, 2012 1.075 1.075 1.022 1.064 40,900 -0.00(-0.23%)
Apr 05, 2012 1.068 1.089 1.067 1.067 14,000 +0.01(+1.19%)
Apr 04, 2012 1.015 1.056 1.015 1.054 5,000 -0.08(-6.81%)
Apr 03, 2012 1.172 1.172 1.121 1.131 28,000 +0.01(+0.98%)
Apr 02, 2012 1.121 1.130 1.120 1.120 7,500 +0.04(+3.51%)
Mar 30, 2012 0.9960 1.094 0.9960 1.082 26,000 +0.12(+12.01%)
Mar 29, 2012 0.9750 0.9840 0.9650 0.9660 22,000 -0.07(-6.49%)
Mar 28, 2012 0.9855 1.033 0.9855 1.033 8,500 -0.04(-3.28%)
Mar 27, 2012 1.054 1.073 1.051 1.068 22,200 +0.01(+0.95%)
Mar 26, 2012 1.058 1.058 1.058 1.058 10,000 +0.01(+0.57%)
Mar 23, 2012 1.041 1.052 1.041 1.052 1,500 +0.02(+2.14%)
Mar 22, 2012 1.060 1.090 1.020 1.030 41,600 -0.08(-6.96%)
Mar 21, 2012 1.121 1.121 1.068 1.107 13,000 +0.02(+1.56%)
Mar 20, 2012 1.047 1.090 1.047 1.090 20,500 -0.02(-2.15%)
Mar 19, 2012 1.161 1.166 0.9740 1.114 77,100 -0.16(-12.83%)
Mar 16, 2012 1.302 1.302 1.271 1.278 10,000 -0.02(-1.43%)
Mar 15, 2012 1.323 1.323 1.296 1.296 11,300 +0.00(+0.04%)
Mar 14, 2012 1.350 1.350 1.296 1.296 18,800 -0.05(-3.64%)
Mar 13, 2012 1.362 1.362 1.293 1.345 29,300 +0.02(+1.20%)
Mar 12, 2012 1.329 1.329 1.329 1.329 12,000 -0.01(-0.52%)
Mar 09, 2012 1.315 1.336 1.305 1.336 4,200 -0.00(-0.11%)
Mar 08, 2012 1.356 1.372 1.330 1.337 24,800 +0.04(+3.28%)
Mar 07, 2012 1.297 1.331 1.295 1.295 8,700 +0.07(+5.37%)
Mar 06, 2012 1.229 1.229 1.229 1.229 1,000 -0.04(-3.38%)
Mar 05, 2012 1.294 1.294 1.272 1.272 1,100 -0.08(-6.26%)
Mar 02, 2012 1.348 1.357 1.305 1.357 13,000 -0.04(-3.14%)
Mar 01, 2012 1.397 1.402 1.389 1.401 37,700 +0.00(+0.07%)
Feb 29, 2012 1.400 1.400 1.400 1.400 11,900 -0.02(-1.69%)
Feb 28, 2012 1.424 1.424 1.424 1.424 1,500 +0.04(+3.15%)
Feb 27, 2012 1.381 1.381 1.381 1.381 10,000 +0.04(+2.95%)
Feb 24, 2012 1.362 1.380 1.341 1.341 10,100 -0.02(-1.69%)
Feb 23, 2012 1.363 1.364 1.362 1.364 5,000 +0.00(+0.15%)
Feb 22, 2012 1.390 1.390 1.319 1.362 14,757 -0.04(-3.20%)
Feb 21, 2012 1.384 1.407 1.384 1.407 10,000 +0.01(+0.50%)
Feb 16, 2012 1.400 1.400 1.400 0 +0.02(+1.38%)
Feb 15, 2012 1.386 1.412 1.381 1.381 24,000 -0.00(-0.29%)
Feb 14, 2012 1.390 1.400 1.385 1.385 49,600 -0.01(-0.50%)
Feb 13, 2012 1.410 1.410 1.392 1.392 14,700 -0.01(-0.36%)
Feb 10, 2012 1.410 1.439 1.393 1.397 19,000 -0.08(-5.42%)
Feb 09, 2012 1.467 1.477 1.464 1.477 1,600 -0.04(-2.44%)
Feb 08, 2012 1.514 1.515 1.514 1.514 16,300 +0.04(+2.57%)
Feb 07, 2012 1.521 1.521 1.464 1.476 31,500 -0.03(-2.06%)
Feb 06, 2012 1.577 1.577 1.507 1.507 4,700 -0.05(-3.43%)
Feb 03, 2012 1.409 1.560 1.392 1.560 25,700 +0.20(+14.28%)
Feb 02, 2012 1.322 1.365 1.320 1.365 11,700 +0.09(+7.44%)
Feb 01, 2012 1.298 1.298 1.271 1.271 8,500 +0.02(+2.01%)
Jan 31, 2012 1.246 1.246 1.246 1.246 5,000 +0.02(+2.05%)
Jan 30, 2012 1.264 1.264 1.221 1.221 39,600 -0.05(-3.86%)
Jan 26, 2012 1.270 1.270 1.270 1.270 0 +0.05(+4.44%)
Jan 25, 2012 1.175 1.231 1.175 1.216 11,600 +0.02(+1.45%)
Jan 24, 2012 1.216 1.216 1.188 1.199 9,200 -0.02(-1.79%)
Jan 23, 2012 1.293 1.293 1.220 1.220 2,800 -0.03(-2.70%)
Jan 20, 2012 1.301 1.301 1.241 1.254 5,300 +0.07(+5.47%)
Jan 19, 2012 1.135 1.189 1.135 1.189 1,500 +0.08(+6.86%)
Jan 18, 2012 1.079 1.126 1.079 1.113 15,500 +0.06(+5.46%)
Jan 17, 2012 1.084 1.115 1.055 1.055 3,500 -0.03(-2.81%)
Jan 13, 2012 1.086 1.086 1.086 1.086 2,000 +0.02(+1.73%)
Jan 12, 2012 1.067 1.067 1.067 1.067 3,000 +0.02(+1.75%)
Jan 11, 2012 1.051 1.051 1.049 1.049 2,000 -0.03(-2.99%)
Jan 10, 2012 1.125 1.125 1.081 1.081 2,800 -0.00(-0.20%)
Jan 09, 2012 1.092 1.092 1.081 1.083 18,900 +0.00(+0.30%)
Jan 05, 2012 1.080 1.080 1.080 0 -0.04(-3.59%)
Jan 04, 2012 1.120 1.136 1.097 1.121 17,700 +0.01(+0.58%)
Dec 30, 2011 1.167 1.167 1.114 1.114 4,500 +0.01(+0.86%)
Dec 29, 2011 1.105 1.105 1.105 1.105 1,000 +0.00(+0.14%)
Dec 28, 2011 1.137 1.153 1.103 1.103 18,300 -0.04(-3.86%)
Dec 23, 2011 1.147 1.147 1.147 1.147 0 +0.14(+14.41%)
Dec 21, 2011 1.014 1.014 1.003 1.003 18,900 -0.01(-0.71%)
Dec 20, 2011 0.9958 1.010 0.9939 1.010 6,500 +0.06(+6.52%)
Dec 19, 2011 0.9775 0.9775 0.9482 0.9482 2,100 -0.05(-4.95%)
Dec 16, 2011 0.9978 1.012 0.9961 0.9976 53,900 +0.02(+1.58%)
Dec 15, 2011 0.9728 0.9821 0.9728 0.9821 1,197 +0.03(+2.62%)
Dec 14, 2011 0.9671 0.9671 0.9370 0.9570 10,600 -0.03(-3.48%)
Dec 13, 2011 1.073 1.082 0.9915 0.9915 23,200 -0.06(-5.80%)
Dec 12, 2011 1.041 1.053 1.018 1.053 17,600 -0.11(-9.22%)
Dec 09, 2011 1.161 1.185 1.149 1.159 11,900 -0.03(-2.23%)
Dec 08, 2011 1.199 1.199 1.175 1.186 4,000 -0.02(-1.54%)
Dec 07, 2011 1.234 1.234 1.204 1.204 3,000 +0.03(+2.21%)
Dec 06, 2011 1.134 1.188 1.134 1.179 16,850 +0.01(+0.76%)
Dec 05, 2011 1.174 1.184 1.144 1.170 17,400 -0.05(-4.09%)
Dec 01, 2011 1.220 1.220 1.220 0 +0.01(+1.20%)
Nov 30, 2011 1.250 1.272 1.205 1.205 13,000 +0.04(+3.48%)
Nov 29, 2011 1.191 1.191 1.165 1.165 12,000 -0.01(-1.15%)
Nov 28, 2011 1.221 1.221 1.178 1.178 13,500 -0.02(-1.83%)
Nov 25, 2011 1.184 1.200 1.184 1.200 15,000 +0.02(+1.45%)
Nov 23, 2011 1.183 1.183 1.183 1.183 1,100 -0.07(-5.50%)
Nov 22, 2011 1.129 1.254 1.129 1.252 6,300 +0.22(+20.76%)
Nov 21, 2011 1.079 1.079 1.036 1.036 11,000 -0.09(-8.11%)
Nov 17, 2011 1.128 1.128 1.128 1.128 0 -0.08(-6.29%)
Nov 16, 2011 1.233 1.233 1.204 1.204 7,000 -0.02(-1.50%)
Nov 15, 2011 1.212 1.222 1.210 1.222 6,000 +0.04(+3.75%)
Nov 14, 2011 1.219 1.219 1.178 1.178 6,000 -0.02(-1.32%)
Nov 11, 2011 1.204 1.204 1.194 1.194 3,000 +0.04(+3.78%)
Nov 10, 2011 1.127 1.150 1.127 1.150 15,000 -0.02(-1.44%)
Nov 09, 2011 1.167 1.167 1.167 1.167 3,000 -0.13(-10.20%)
Nov 08, 2011 1.259 1.299 1.259 1.299 9,700 +0.05(+3.84%)
Nov 07, 2011 1.251 1.251 1.251 1.251 1,000 +0.04(+3.23%)
Nov 02, 2011 1.212 1.212 1.212 0 -0.01(-0.45%)
Nov 01, 2011 1.233 1.233 1.218 1.218 6,800 -0.15(-10.92%)
Oct 28, 2011 1.367 1.367 1.367 0 -0.02(-1.63%)
Oct 27, 2011 1.389 1.389 1.389 1.389 11,000 +0.15(+11.84%)
Oct 25, 2011 1.242 1.242 1.242 0 -0.05(-4.14%)
Oct 24, 2011 1.256 1.296 1.256 1.296 1,200 +0.09(+7.30%)
Oct 21, 2011 1.238 1.238 1.208 1.208 13,300 +0.01(+0.50%)
Oct 20, 2011 1.154 1.202 1.154 1.202 39,300 -0.07(-5.78%)
Oct 19, 2011 1.336 1.336 1.269 1.275 14,800 -0.08(-5.84%)
Oct 18, 2011 1.332 1.368 1.314 1.355 11,000 -0.04(-3.18%)
Oct 17, 2011 1.371 1.413 1.333 1.399 32,100 +0.03(+2.04%)
Oct 14, 2011 1.391 1.392 1.371 1.371 33,300 +0.05(+4.05%)
Oct 13, 2011 1.338 1.348 1.318 1.318 6,600 -0.09(-6.53%)
Oct 12, 2011 1.400 1.410 1.400 1.410 1,000 +0.10(+7.53%)
Oct 11, 2011 1.329 1.357 1.309 1.311 17,000 -0.02(-1.70%)
Oct 07, 2011 1.334 1.334 1.334 0 +0.00(+0.32%)
Oct 06, 2011 1.276 1.329 1.249 1.329 5,100 +0.23(+21.19%)
Oct 05, 2011 0.9274 1.097 0.9274 1.097 35,225 +0.23(+26.09%)
Oct 04, 2011 0.8253 0.8700 0.8235 0.8700 5,300 -0.03(-3.43%)
Oct 03, 2011 0.8525 0.9091 0.8522 0.9009 28,100 +0.03(+3.02%)
Sep 30, 2011 0.9233 0.9233 0.8590 0.8745 25,200 -0.10(-9.81%)
Sep 29, 2011 1.119 1.119 0.9410 0.9696 96,800 -0.15(-13.18%)
Sep 28, 2011 1.253 1.253 1.117 1.117 26,200 -0.17(-13.17%)
Sep 27, 2011 1.274 1.312 1.274 1.286 10,000 +0.07(+5.50%)
Sep 26, 2011 1.280 1.280 1.101 1.219 32,200 -0.06(-4.87%)
Sep 23, 2011 1.342 1.365 1.282 1.282 24,700 -0.09(-6.38%)
Sep 22, 2011 1.458 1.458 1.349 1.369 22,800 -0.13(-8.84%)
Sep 21, 2011 1.502 1.542 1.485 1.502 28,100 +0.02(+1.39%)
Sep 20, 2011 1.452 1.512 1.452 1.481 20,900 +0.03(+2.03%)
Sep 19, 2011 1.464 1.466 1.452 1.452 11,500 -0.05(-3.22%)
Sep 16, 2011 1.472 1.500 1.472 1.500 5,000 +0.01(+0.42%)
Sep 15, 2011 1.529 1.529 1.494 1.494 8,200 +0.02(+1.42%)
Sep 14, 2011 1.512 1.512 1.451 1.473 5,600 -0.05(-3.20%)
Sep 13, 2011 1.523 1.544 1.521 1.521 6,800 +0.00(+0.03%)
Sep 12, 2011 1.504 1.545 1.504 1.521 12,000 -0.06(-4.08%)
Sep 09, 2011 1.636 1.645 1.586 1.586 8,400 -0.07(-4.09%)
Sep 08, 2011 1.665 1.665 1.653 1.653 29,000 -0.07(-3.95%)
Sep 07, 2011 1.721 1.721 1.721 1.721 2,200 +0.06(+3.86%)
Sep 06, 2011 1.648 1.670 1.615 1.657 23,500 -0.06(-3.43%)
Sep 02, 2011 1.686 1.728 1.676 1.716 52,000 +0.06(+3.32%)
Sep 01, 2011 1.648 1.682 1.638 1.661 14,700 -0.02(-0.91%)
Aug 31, 2011 1.690 1.690 1.677 1.677 3,100 +0.01(+0.51%)
Aug 30, 2011 1.644 1.716 1.632 1.668 19,900 +0.02(+1.28%)
Aug 29, 2011 1.620 1.655 1.620 1.647 51,400 +0.02(+1.29%)
Aug 26, 2011 1.624 1.627 1.606 1.626 14,400 +0.04(+2.24%)
Aug 25, 2011 1.603 1.630 1.590 1.590 3,600 -0.01(-0.61%)
Aug 24, 2011 1.598 1.600 1.591 1.600 5,000 -0.03(-1.88%)
Aug 23, 2011 1.628 1.631 1.598 1.631 16,100 +0.04(+2.75%)
Aug 22, 2011 1.675 1.675 1.565 1.587 15,000 +0.02(+1.24%)
Aug 19, 2011 1.570 1.636 1.567 1.567 10,900 -0.11(-6.41%)
Aug 18, 2011 1.689 1.689 1.665 1.675 8,100 -0.01(-0.55%)
Aug 17, 2011 1.736 1.770 1.681 1.684 14,700 -0.02(-0.96%)
Aug 16, 2011 1.726 1.726 1.700 1.700 300 -0.10(-5.53%)
Aug 15, 2011 1.816 1.843 1.800 1.800 12,400 +0.03(+1.95%)
Aug 12, 2011 1.794 1.809 1.746 1.766 19,200 +0.02(+1.15%)
Aug 11, 2011 1.631 1.760 1.631 1.746 17,100 +0.00(+0.14%)
Aug 10, 2011 1.580 1.743 1.563 1.743 28,000 +0.15(+9.36%)
Aug 09, 2011 1.345 1.594 1.338 1.594 66,000 +0.29(+22.56%)
Aug 08, 2011 1.428 1.520 1.281 1.300 98,700 -0.30(-18.96%)
Aug 05, 2011 1.581 1.619 1.495 1.605 35,800 +0.08(+5.47%)
Aug 04, 2011 1.741 1.749 1.522 1.522 99,700 -0.26(-14.38%)
Aug 03, 2011 1.744 1.777 1.744 1.777 3,100 -0.01(-0.79%)
Aug 02, 2011 1.854 1.869 1.791 1.791 40,700 +0.09(+5.37%)
Aug 01, 2011 1.700 1.700 1.700 1.700 1,200 -0.11(-6.08%)
Jul 29, 2011 1.777 1.845 1.777 1.810 19,000 -0.02(-0.98%)
Jul 28, 2011 1.782 1.897 1.782 1.828 66,600 +0.03(+1.44%)
Jul 27, 2011 1.919 1.919 1.802 1.802 35,100 -0.15(-7.54%)
Jul 26, 2011 2.068 2.068 1.949 1.949 6,200 -0.09(-4.52%)
Jul 25, 2011 2.031 2.041 2.030 2.041 7,300 -0.04(-2.05%)
Jul 22, 2011 2.080 2.106 2.075 2.084 5,300 +0.01(+0.53%)
Jul 21, 2011 2.117 2.117 2.035 2.073 26,100 +0.04(+1.72%)
Jul 20, 2011 1.960 2.143 1.940 2.038 58,600 +0.14(+7.66%)
Jul 19, 2011 1.905 1.948 1.893 1.893 3,200 +0.11(+6.13%)
Jul 18, 2011 1.647 1.784 1.529 1.784 58,500 +0.11(+6.36%)
Jul 15, 2011 1.673 1.677 1.554 1.677 43,000 -0.02(-1.18%)
Jul 14, 2011 1.723 1.786 1.697 1.697 73,200 +0.01(+0.53%)
Jul 13, 2011 1.859 1.859 1.656 1.688 70,300 -0.20(-10.45%)
Jul 12, 2011 1.859 1.885 1.796 1.885 106,600 -0.02(-1.29%)
Jul 11, 2011 2.097 2.097 1.613 1.910 113,500 -0.28(-12.62%)
Jul 08, 2011 2.241 2.241 2.186 2.186 30,600 -0.06(-2.53%)
Jul 07, 2011 2.199 2.265 2.199 2.242 16,600 +0.03(+1.19%)
Jul 06, 2011 2.254 2.256 2.216 2.216 4,000 -0.00(-0.09%)
Jul 05, 2011 2.247 2.247 2.218 2.218 15,000 +0.02(+0.91%)
Jun 30, 2011 2.198 2.198 2.198 0 -0.01(-0.29%)
Jun 29, 2011 2.210 2.279 2.203 2.204 30,200 +0.01(+0.66%)
Jun 27, 2011 2.190 2.190 2.190 0 +0.05(+2.33%)
Jun 23, 2011 2.140 2.140 2.140 0 -0.13(-5.83%)
Jun 22, 2011 2.288 2.322 2.252 2.272 33,800 +0.02(+0.83%)
Jun 21, 2011 1.970 2.295 1.944 2.254 108,700 +0.28(+14.42%)
Jun 20, 2011 1.909 1.980 1.909 1.970 172,900 -0.09(-4.45%)
Jun 17, 2011 2.054 2.062 2.051 2.062 21,500 +0.03(+1.43%)
Jun 16, 2011 2.031 2.087 2.017 2.033 8,400 -0.00(-0.00%)
Jun 15, 2011 2.110 2.121 2.033 2.033 17,900 -0.08(-3.56%)
Jun 14, 2011 2.080 2.108 2.064 2.108 4,600 +0.11(+5.27%)
Jun 13, 2011 2.035 2.057 2.002 2.002 35,000 +0.00(+0.03%)
Jun 10, 2011 2.088 2.088 1.990 2.002 109,300 -0.05(-2.60%)
Jun 09, 2011 2.059 2.086 2.055 2.055 20,000 -0.00(-0.24%)
Jun 08, 2011 2.135 2.135 2.060 2.060 55,700 -0.13(-5.79%)
Jun 07, 2011 2.227 2.227 2.184 2.187 28,500 -0.01(-0.34%)
Jun 06, 2011 2.237 2.258 2.194 2.194 74,000 -0.02(-0.74%)
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.