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

Copper Fox Metals Inc (OP: CPFXF )

0.2019 -0.0012 (-0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 11, 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, 2017 0.0865 0.0865 0.0865 0.0865 500 -0.00(-0.12%)
May 30, 2017 0.0866 0.0866 0.0866 0.0866 1,000 +0.00(+2.97%)
May 26, 2017 0.0841 0.0841 0.0841 0.0841 200 +0.00(+0.12%)
May 25, 2017 0.0840 0.0840 0.0840 0.0840 6,000 -0.01(-12.50%)
May 19, 2017 0.0960 0.0960 0.0960 0 +0.01(+15.25%)
May 16, 2017 0.0833 0.0833 0.0833 0 -0.01(-10.04%)
May 03, 2017 0.0926 0.0926 0.0926 0 -0.00(-2.53%)
May 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+8.45%)
Apr 27, 2017 0.0876 0.0876 0.0876 0 +0.00(+3.42%)
Apr 24, 2017 0.0847 0.0847 0.0847 0 -0.00(-4.29%)
Apr 21, 2017 0.0885 0.0885 0.0885 0.0885 20,000 -0.01(-14.08%)
Apr 17, 2017 0.1030 0.1030 0.1030 0 +0.00(+1.08%)
Apr 13, 2017 0.1019 0.1019 0.1019 0.1019 200 -0.00(-3.60%)
Apr 07, 2017 0.1057 0.1057 0.1057 0 +0.01(+5.70%)
Apr 03, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.20%)
Mar 31, 2017 0.1002 0.1002 0.1002 0.1002 1,500 -0.01(-8.49%)
Mar 24, 2017 0.1095 0.1095 0.1095 0 +0.00(+2.53%)
Mar 23, 2017 0.1068 0.1068 0.1068 0.1068 550 -0.00(-2.38%)
Mar 22, 2017 0.1094 0.1094 0.1094 0.1094 100 -0.01(-6.50%)
Mar 20, 2017 0.1170 0.1170 0.1170 0 +0.00(+2.90%)
Mar 17, 2017 0.1027 0.1137 0.1027 0.1137 13,500 +0.00(+0.09%)
Mar 16, 2017 0.1136 0.1136 0.1136 0.1136 1,000 +0.00(+4.41%)
Mar 15, 2017 0.1088 0.1088 0.1088 0.1088 5,000 +0.01(+6.56%)
Mar 14, 2017 0.1064 0.1064 0.1021 0.1021 11,500 -0.01(-12.36%)
Mar 13, 2017 0.1165 0.1165 0.1165 0.1165 300 +0.00(+2.82%)
Mar 10, 2017 0.1133 0.1133 0.1133 0.1133 500 -0.00(-3.98%)
Mar 09, 2017 0.1187 0.1187 0.1180 0.1180 45,000 +0.01(+9.97%)
Mar 08, 2017 0.1133 0.1239 0.1073 0.1073 1,975 -0.02(-15.51%)
Mar 07, 2017 0.1269 0.1293 0.1269 0.1270 20,000 +0.01(+4.70%)
Mar 06, 2017 0.1213 0.1213 0.1213 0.1213 4,000 +0.01(+6.78%)
Mar 03, 2017 0.1140 0.1173 0.1136 0.1136 12,000 -0.00(-2.91%)
Mar 02, 2017 0.1170 0.1170 0.1170 0.1170 3,010 -0.01(-8.45%)
Mar 01, 2017 0.1278 0.1278 0.1278 0.1278 12,000 +0.01(+7.39%)
Feb 28, 2017 0.1190 0.1190 0.1190 0.1190 3,000 -0.00(-0.83%)
Feb 27, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 24, 2017 0.1135 0.1200 0.1135 0.1200 4,006 -0.00(-3.15%)
Feb 23, 2017 0.1239 0.1239 0.1239 0.1239 800 -0.01(-5.99%)
Feb 21, 2017 0.1318 0.1318 0.1318 0 +0.00(+0.61%)
Feb 16, 2017 0.1310 0.1310 0.1310 0 -0.00(-3.03%)
Feb 15, 2017 0.1203 0.1351 0.1203 0.1351 10,710 +0.00(+0.90%)
Feb 13, 2017 0.1339 0.1339 0.1339 0 +0.02(+19.55%)
Feb 10, 2017 0.1120 0.1120 0.1120 0.1120 100 +0.00(+1.82%)
Feb 09, 2017 0.1199 0.1199 0.1100 0.1100 800 -0.01(-8.10%)
Feb 06, 2017 0.1197 0.1197 0.1197 0 +0.00(+2.31%)
Feb 02, 2017 0.1170 0.1170 0.1170 0 -0.02(-12.03%)
Feb 01, 2017 0.1248 0.1330 0.1248 0.1330 12,300 -0.00(-3.20%)
Jan 31, 2017 0.1310 0.1420 0.1291 0.1374 33,600 +0.00(+2.00%)
Jan 30, 2017 0.1347 0.1347 0.1347 0.1347 3,000 +0.00(+2.51%)
Jan 27, 2017 0.1322 0.1336 0.1314 0.1314 4,350 +0.00(+0.31%)
Jan 25, 2017 0.1310 0.1310 0.1310 0 -0.00(-1.58%)
Jan 24, 2017 0.1311 0.1331 0.1311 0.1331 15,000 +0.02(+21.00%)
Jan 17, 2017 0.1100 0.1100 0.1100 50 +0.00(+2.80%)
Jan 13, 2017 0.1070 0.1070 0.1070 0 +0.01(+8.08%)
Jan 11, 2017 0.0990 0.0990 0.0990 0 -0.00(-3.32%)
Jan 09, 2017 0.1024 0.1024 0.1024 0 +0.00(+0.00%)
Jan 06, 2017 0.1024 0.1024 0.1024 0.1024 10,000 +0.00(+0.89%)
Jan 04, 2017 0.1015 0.1015 0.1015 0 +0.01(+6.84%)
Dec 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+8.57%)
Dec 29, 2016 0.0875 0.0875 0.0875 0.0875 2,000 -0.02(-18.22%)
Dec 27, 2016 0.1070 0.1070 0.1070 0 +0.02(+17.58%)
Dec 23, 2016 0.0910 0.0910 0.0910 0 -0.00(-4.41%)
Dec 22, 2016 0.0952 0.0952 0.0952 0.0952 990 -0.01(-7.93%)
Dec 21, 2016 0.1034 0.1034 0.1034 0.1034 100 +0.01(+9.30%)
Dec 20, 2016 0.0910 0.0946 0.0910 0.0946 3,100 +0.00(+2.83%)
Dec 19, 2016 0.0920 0.0920 0.0920 0.0920 850 -0.00(-4.47%)
Dec 16, 2016 0.0920 0.0963 0.0920 0.0963 45,000 -0.01(-7.76%)
Dec 07, 2016 0.1044 0.1044 0.1044 0 +0.00(+4.50%)
Nov 30, 2016 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Nov 29, 2016 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.19%)
Nov 28, 2016 0.1020 0.1033 0.1020 0.1033 4,230 +0.02(+17.92%)
Nov 23, 2016 0.0876 0.0876 0.0876 0 -0.01(-8.37%)
Nov 22, 2016 0.0982 0.0982 0.0824 0.0956 23,000 -0.00(-2.35%)
Nov 21, 2016 0.1000 0.1000 0.0979 0.0979 2,360 -0.00(-2.10%)
Nov 15, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 11, 2016 0.1050 0.1050 0.1050 0 +0.00(+2.24%)
Nov 10, 2016 0.1027 0.1027 0.1027 0.1027 5,000 -0.00(-2.84%)
Nov 09, 2016 0.0891 0.1057 0.0891 0.1057 8,000 +0.03(+33.80%)
Nov 08, 2016 0.0790 0.0790 0.0790 0.0790 500 -0.00(-2.47%)
Nov 07, 2016 0.0810 0.0810 0.0810 0.0810 500 -0.00(-4.71%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Oct 25, 2016 0.0830 0.0830 0.0830 0.0830 1,000 -0.01(-7.70%)
Oct 18, 2016 0.0899 0.0899 0.0899 0 +0.01(+12.40%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 -0.01(-12.95%)
Oct 06, 2016 0.0919 0.0919 0.0919 0 +0.01(+11.80%)
Oct 05, 2016 0.0821 0.0822 0.0821 0.0822 2,845 -0.00(-4.97%)
Oct 03, 2016 0.0865 0.0865 0.0865 0.0865 0 +0.00(+0.00%)
Sep 30, 2016 0.0865 0.0865 0.0865 0 +0.00(+0.46%)
Sep 29, 2016 0.0861 0.0861 0.0861 0.0861 10,000 +0.00(+0.58%)
Sep 28, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 27, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 26, 2016 0.0856 0.0856 0.0856 0.0856 32,000 -0.01(-5.73%)
Sep 22, 2016 0.0908 0.0908 0.0908 0 +0.00(+3.30%)
Sep 19, 2016 0.0879 0.0879 0.0879 10 +0.00(+2.09%)
Sep 15, 2016 0.0861 0.0861 0.0861 0 -0.00(-3.80%)
Sep 12, 2016 0.0895 0.0895 0.0895 0 +0.01(+7.57%)
Sep 09, 2016 0.0908 0.0908 0.0832 0.0832 5,500 -0.01(-15.19%)
Sep 08, 2016 0.0881 0.0981 0.0881 0.0981 6,000 +0.02(+19.63%)
Sep 01, 2016 0.0820 0.0820 0.0820 0 -0.00(-5.09%)
Aug 31, 2016 0.0850 0.0864 0.0850 0.0864 5,000 -0.01(-11.29%)
Aug 26, 2016 0.0974 0.0974 0.0974 0 +0.01(+13.26%)
Aug 25, 2016 0.0860 0.0860 0.0860 0.0860 200 -0.01(-12.16%)
Aug 24, 2016 0.1020 0.1020 0.0940 0.0979 5,500 +0.00(+3.05%)
Aug 23, 2016 0.1020 0.1020 0.0950 0.0950 3,700 -0.01(-6.68%)
Aug 18, 2016 0.1018 0.1018 0.1018 0 +0.01(+15.95%)
Aug 15, 2016 0.0878 0.0878 0.0878 0 -0.01(-10.77%)
Aug 10, 2016 0.0984 0.0984 0.0984 0 +0.01(+13.89%)
Aug 09, 2016 0.0900 0.0900 0.0864 0.0864 10,200 +0.00(+1.65%)
Aug 08, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-3.41%)
Jul 27, 2016 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Jul 26, 2016 0.0890 0.0890 0.0890 0.0890 25,016 -0.01(-9.64%)
Jul 25, 2016 0.0985 0.0985 0.0985 0.0985 100 +0.00(+4.45%)
Jul 21, 2016 0.0943 0.0943 0.0943 0 -0.01(-11.04%)
Jul 20, 2016 0.1060 0.1060 0.1060 0.1060 10,000 +0.00(+0.00%)
Jul 18, 2016 0.1060 0.1060 0.1060 0 -0.00(-3.90%)
Jul 14, 2016 0.1103 0.1103 0.1103 0 +0.00(+3.37%)
Jul 13, 2016 0.1067 0.1067 0.1067 0.1067 19,400 +0.00(+4.20%)
Jul 12, 2016 0.1024 0.1024 0.1024 0.1024 146 +0.00(+4.07%)
Jul 08, 2016 0.0984 0.0984 0.0984 0 -0.01(-7.08%)
Jul 05, 2016 0.1100 0.1107 0.1020 0.1059 54,555 +0.00(+0.86%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.01(+11.70%)
Jun 30, 2016 0.0940 0.0940 0.0940 0.0940 89,250 -0.00(-2.19%)
Jun 17, 2016 0.0961 0.0961 0.0961 0 +0.00(+3.33%)
Jun 16, 2016 0.0930 0.0930 0.0930 0.0930 86,000 -0.00(-1.06%)
Jun 15, 2016 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+4.44%)
Jun 14, 2016 0.0954 0.0954 0.0884 0.0900 21,450 -0.01(-7.69%)
Jun 10, 2016 0.0975 0.0975 0.0975 0 -0.00(-1.52%)
Jun 09, 2016 0.0990 0.0990 0.0990 0.0990 75,000 -0.01(-5.08%)
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.