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

Copper Fox Metals Inc (TSV: CUU )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 24, 2011 2.130 2.140 2.060 2.110 617,939 -0.03(-1.40%)
May 20, 2011 2.120 2.140 2.070 2.140 410,525 +0.03(+1.42%)
May 19, 2011 2.160 2.160 2.070 2.110 390,214 -0.04(-1.86%)
May 18, 2011 2.150 2.170 2.110 2.150 472,630 +0.04(+1.90%)
May 17, 2011 2.080 2.170 2.070 2.110 711,928 +0.03(+1.44%)
May 16, 2011 2.210 2.210 2.070 2.080 722,246 -0.10(-4.59%)
May 13, 2011 2.240 2.280 2.140 2.180 940,707 -0.05(-2.24%)
May 12, 2011 2.000 2.280 1.950 2.230 1,552,224 +0.16(+7.73%)
May 11, 2011 2.210 2.230 2.060 2.070 1,576,878 -0.22(-9.61%)
May 10, 2011 2.470 2.510 2.200 2.290 1,924,527 -0.09(-3.78%)
May 09, 2011 2.150 2.390 2.110 2.380 1,718,417 +0.36(+17.82%)
May 06, 2011 1.980 2.140 1.980 2.020 1,804,722 +0.04(+2.02%)
May 05, 2011 1.950 2.080 1.910 1.980 2,240,437 -0.15(-7.04%)
May 04, 2011 2.070 2.170 1.910 2.130 3,133,551 -0.03(-1.39%)
May 03, 2011 2.300 2.310 2.080 2.160 1,879,770 -0.15(-6.49%)
May 02, 2011 2.370 2.340 2.310 2.310 666,370 -0.11(-4.55%)
Apr 29, 2011 2.460 2.460 2.380 2.420 745,160 -0.03(-1.22%)
Apr 28, 2011 2.530 2.540 2.400 2.450 858,688 -0.07(-2.78%)
Apr 27, 2011 2.350 2.540 2.330 2.520 1,058,687 +0.13(+5.44%)
Apr 26, 2011 2.490 2.510 2.340 2.390 1,455,667 -0.10(-4.02%)
Apr 25, 2011 2.580 2.640 2.490 2.490 1,014,086 -0.10(-3.86%)
Apr 21, 2011 2.680 2.750 2.580 2.590 2,095,925 -0.04(-1.52%)
Apr 20, 2011 2.400 2.670 2.380 2.630 2,337,249 +0.32(+13.85%)
Apr 19, 2011 2.290 2.340 2.250 2.310 1,093,705 -0.06(-2.53%)
Apr 18, 2011 2.380 2.380 2.250 2.370 1,828,339 -0.06(-2.47%)
Apr 15, 2011 2.350 2.520 2.220 2.430 2,528,513 +0.07(+2.97%)
Apr 14, 2011 2.510 2.510 2.310 2.360 2,493,807 -0.13(-5.22%)
Apr 13, 2011 2.650 2.670 2.490 2.490 1,858,048 -0.09(-3.49%)
Apr 12, 2011 2.610 2.620 2.450 2.580 1,807,125 -0.08(-3.01%)
Apr 11, 2011 2.740 2.740 2.600 2.660 2,717,950 -0.03(-1.12%)
Apr 08, 2011 2.650 2.740 2.400 2.690 4,767,413 +0.17(+6.75%)
Apr 07, 2011 2.200 2.680 2.180 2.520 5,119,051 +0.33(+15.07%)
Apr 06, 2011 2.090 2.200 2.070 2.190 1,509,779 +0.14(+6.83%)
Apr 05, 2011 1.920 2.100 1.890 2.050 2,783,359 +0.16(+8.47%)
Apr 04, 2011 1.940 1.940 1.880 1.890 595,224 -0.03(-1.56%)
Apr 01, 2011 1.910 1.940 1.900 1.920 369,394 +0.01(+0.52%)
Mar 31, 2011 1.920 1.940 1.900 1.910 676,325 +0.01(+0.53%)
Mar 30, 2011 1.900 1.900 1.900 1.900 384,524 +0.01(+0.53%)
Mar 29, 2011 1.910 1.920 1.870 1.890 480,021 +0.01(+0.53%)
Mar 28, 2011 1.890 1.920 1.880 1.880 511,669 -0.02(-1.05%)
Mar 25, 2011 1.860 1.990 1.840 1.900 1,401,570 +0.01(+0.53%)
Mar 24, 2011 2.040 2.040 1.810 1.890 3,486,793 -0.15(-7.35%)
Mar 23, 2011 1.950 2.060 1.920 2.040 1,652,091 +0.13(+6.81%)
Mar 22, 2011 1.990 1.990 1.870 1.910 994,168 -0.07(-3.54%)
Mar 21, 2011 1.900 1.980 1.930 1.980 1,870,206 +0.15(+8.20%)
Mar 18, 2011 1.800 1.870 1.780 1.830 1,765,445 +0.10(+5.78%)
Mar 17, 2011 1.620 1.830 1.550 1.730 1,691,252 +0.26(+17.69%)
Mar 16, 2011 1.400 1.520 1.400 1.470 1,708,675 +0.11(+8.09%)
Mar 15, 2011 1.280 1.400 1.270 1.360 1,225,475 -0.07(-4.90%)
Mar 14, 2011 1.470 1.470 1.410 1.430 639,967 -0.05(-3.38%)
Mar 11, 2011 1.290 1.530 1.250 1.480 1,994,793 +0.09(+6.47%)
Mar 10, 2011 1.420 1.420 1.250 1.390 2,992,732 -0.06(-4.14%)
Mar 09, 2011 1.660 1.680 1.400 1.450 2,677,373 -0.24(-14.20%)
Mar 08, 2011 1.720 1.730 1.610 1.690 1,344,047 -0.03(-1.74%)
Mar 07, 2011 1.750 1.770 1.700 1.720 811,148 -0.03(-1.71%)
Mar 04, 2011 1.740 1.750 1.720 1.750 534,016 +0.04(+2.34%)
Mar 03, 2011 1.690 1.740 1.690 1.710 782,192 +0.02(+1.18%)
Mar 02, 2011 1.700 1.720 1.650 1.690 1,389,831 -0.06(-3.43%)
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.