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

Copper Fox Metals Inc (TSV: CUU )

0.6500 +0.1700 (+35.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2014 0.2350 0.2350 0.2300 0.2300 171,777 +0.00(+0.00%)
May 29, 2014 0.2350 0.2400 0.2300 0.2300 280,232 +0.00(+0.00%)
May 28, 2014 0.2350 0.2400 0.2300 0.2300 153,853 -0.01(-4.17%)
May 27, 2014 0.2400 0.2400 0.2300 0.2400 272,822 -0.01(-2.04%)
May 26, 2014 0.2500 0.2500 0.2300 0.2450 137,272 -0.01(-2.00%)
May 23, 2014 0.2750 0.2750 0.2400 0.2500 282,947 -0.01(-3.85%)
May 22, 2014 0.2500 0.2750 0.2500 0.2600 198,711 +0.02(+6.12%)
May 21, 2014 0.2400 0.2500 0.2300 0.2450 277,064 +0.01(+4.26%)
May 20, 2014 0.2200 0.2400 0.2200 0.2350 151,503 +0.01(+4.44%)
May 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 15, 2014 0.2300 0.2350 0.2250 0.2300 227,177 +0.01(+2.22%)
May 14, 2014 0.2400 0.2400 0.2250 0.2250 186,872 -0.01(-2.17%)
May 13, 2014 0.2350 0.2400 0.2300 0.2300 75,795 -0.01(-4.17%)
May 12, 2014 0.2350 0.2400 0.2300 0.2400 104,200 +0.01(+2.13%)
May 09, 2014 0.2300 0.2350 0.2300 0.2350 57,020 +0.00(+2.17%)
May 08, 2014 0.2300 0.2350 0.2250 0.2300 42,200 +0.01(+2.22%)
May 07, 2014 0.2350 0.2350 0.2250 0.2250 55,300 -0.01(-4.26%)
May 06, 2014 0.2350 0.2350 0.2300 0.2350 68,378 +0.00(+2.17%)
May 05, 2014 0.2300 0.2350 0.2250 0.2300 120,232 -0.00(-2.13%)
May 02, 2014 0.2300 0.2350 0.2250 0.2350 66,003 +0.01(+4.44%)
May 01, 2014 0.2350 0.2350 0.2250 0.2250 196,740 -0.01(-4.26%)
Apr 30, 2014 0.2350 0.2350 0.2300 0.2350 86,010 -0.01(-2.08%)
Apr 29, 2014 0.2350 0.2400 0.2300 0.2400 245,180 +0.01(+2.13%)
Apr 28, 2014 0.2350 0.2450 0.2300 0.2350 303,064 +0.00(+2.17%)
Apr 25, 2014 0.2300 0.2450 0.2300 0.2300 281,451 +0.00(+0.00%)
Apr 24, 2014 0.2300 0.2400 0.2250 0.2300 235,380 -0.01(-4.17%)
Apr 23, 2014 0.2300 0.2400 0.2300 0.2400 53,600 +0.00(+0.00%)
Apr 22, 2014 0.2300 0.2400 0.2250 0.2400 123,470 +0.01(+4.35%)
Apr 21, 2014 0.2350 0.2350 0.2300 0.2300 79,327 +0.00(+0.00%)
Apr 17, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 16, 2014 0.2350 0.2450 0.2300 0.2400 224,215 -0.01(-2.04%)
Apr 15, 2014 0.2500 0.2500 0.2150 0.2450 496,365 +0.01(+6.52%)
Apr 14, 2014 0.2300 0.2450 0.2300 0.2300 224,939 -0.01(-4.17%)
Apr 11, 2014 0.2500 0.2500 0.2350 0.2400 96,125 +0.00(+0.00%)
Apr 10, 2014 0.2400 0.2500 0.2400 0.2400 161,600 -0.01(-2.04%)
Apr 09, 2014 0.2500 0.2500 0.2400 0.2450 461,270 -0.01(-2.00%)
Apr 08, 2014 0.2500 0.2700 0.2400 0.2500 625,000 +0.01(+2.04%)
Apr 07, 2014 0.2650 0.2650 0.2450 0.2450 194,900 -0.02(-7.55%)
Apr 04, 2014 0.2550 0.2800 0.2550 0.2650 427,162 +0.01(+3.92%)
Apr 03, 2014 0.2750 0.2750 0.2550 0.2550 193,611 -0.02(-5.56%)
Apr 02, 2014 0.2800 0.2800 0.2600 0.2700 217,655 +0.00(+0.00%)
Apr 01, 2014 0.2850 0.2850 0.2700 0.2700 67,375 -0.01(-5.26%)
Mar 31, 2014 0.2750 0.2900 0.2750 0.2850 53,006 +0.01(+5.56%)
Mar 28, 2014 0.2800 0.3100 0.2700 0.2700 446,902 -0.01(-5.26%)
Mar 27, 2014 0.2300 0.3100 0.2300 0.2850 1,176,212 +0.05(+23.91%)
Mar 26, 2014 0.2300 0.2350 0.2200 0.2300 745,686 +0.00(+0.00%)
Mar 25, 2014 0.2500 0.2500 0.2300 0.2300 722,262 -0.02(-8.00%)
Mar 24, 2014 0.2700 0.2700 0.2500 0.2500 507,660 -0.02(-5.66%)
Mar 21, 2014 0.2700 0.2750 0.2600 0.2650 272,119 -0.01(-1.85%)
Mar 20, 2014 0.2750 0.2750 0.2650 0.2700 246,601 -0.01(-3.57%)
Mar 19, 2014 0.2850 0.2850 0.2700 0.2800 189,295 -0.00(-1.75%)
Mar 18, 2014 0.2850 0.2850 0.2750 0.2850 166,909 +0.00(+0.00%)
Mar 17, 2014 0.2850 0.2900 0.2750 0.2850 240,020 +0.01(+3.64%)
Mar 14, 2014 0.3000 0.3000 0.2650 0.2750 898,124 -0.02(-8.33%)
Mar 13, 2014 0.3100 0.3100 0.2950 0.3000 121,773 -0.01(-3.23%)
Mar 12, 2014 0.3000 0.3100 0.3000 0.3100 106,907 +0.00(+0.00%)
Mar 11, 2014 0.3100 0.3100 0.3000 0.3100 45,541 +0.00(+0.00%)
Mar 10, 2014 0.3050 0.3100 0.2950 0.3100 227,575 +0.01(+1.64%)
Mar 07, 2014 0.3050 0.3100 0.3000 0.3050 136,730 +0.00(+0.00%)
Mar 06, 2014 0.3100 0.3100 0.2950 0.3050 705,483 -0.01(-1.61%)
Mar 05, 2014 0.3200 0.3200 0.3050 0.3100 412,353 -0.01(-3.13%)
Mar 04, 2014 0.3200 0.3200 0.3100 0.3200 260,110 +0.01(+1.59%)
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.