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

Copper Fox Metals Inc (OP: CPFXF )

0.3500 -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 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%)
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.