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

Copper Fox Metals Inc (TSV: CUU )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 13, 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 (%)
Jul 31, 2012 1.170 1.200 1.160 1.200 216,979 +0.04(+3.45%)
Jul 30, 2012 1.190 1.190 1.160 1.160 107,149 -0.04(-3.33%)
Jul 27, 2012 1.180 1.210 1.170 1.200 129,086 +0.02(+1.69%)
Jul 26, 2012 1.150 1.190 1.150 1.180 226,710 +0.01(+0.85%)
Jul 25, 2012 1.150 1.170 1.140 1.170 154,720 +0.01(+0.86%)
Jul 24, 2012 1.160 1.180 1.130 1.160 302,193 -0.03(-2.52%)
Jul 23, 2012 1.190 1.190 1.170 1.190 84,336 +0.00(+0.00%)
Jul 20, 2012 1.200 1.230 1.180 1.190 76,239 -0.01(-0.83%)
Jul 19, 2012 1.160 1.220 1.160 1.200 301,764 +0.04(+3.45%)
Jul 18, 2012 1.140 1.170 1.140 1.160 149,870 +0.03(+2.65%)
Jul 17, 2012 1.150 1.160 1.130 1.130 183,746 -0.03(-2.59%)
Jul 16, 2012 1.170 1.170 1.120 1.160 191,253 -0.01(-0.85%)
Jul 13, 2012 1.140 1.180 1.130 1.170 160,315 +0.01(+0.86%)
Jul 12, 2012 1.190 1.190 1.140 1.160 248,918 -0.01(-0.85%)
Jul 11, 2012 1.190 1.220 1.160 1.170 157,328 -0.01(-0.85%)
Jul 10, 2012 1.220 1.220 1.160 1.180 247,595 -0.01(-0.84%)
Jul 09, 2012 1.160 1.190 1.130 1.190 227,489 +0.03(+2.59%)
Jul 06, 2012 1.180 1.180 1.130 1.160 194,444 -0.01(-0.85%)
Jul 05, 2012 1.180 1.190 1.170 1.170 71,366 +0.00(+0.00%)
Jul 04, 2012 1.200 1.230 1.170 1.170 142,301 -0.05(-4.10%)
Jul 03, 2012 1.140 1.220 1.130 1.220 200,813 +0.06(+5.17%)
Jun 29, 2012 1.160 1.160 1.160 0 +0.06(+5.45%)
Jun 28, 2012 1.100 1.110 1.070 1.100 110,289 -0.01(-0.90%)
Jun 27, 2012 1.100 1.130 1.100 1.110 119,584 -0.01(-0.89%)
Jun 26, 2012 1.130 1.140 1.070 1.120 356,782 +0.03(+2.75%)
Jun 25, 2012 1.170 1.170 1.060 1.090 742,267 -0.08(-6.84%)
Jun 22, 2012 1.170 1.200 1.150 1.170 216,357 +0.01(+0.86%)
Jun 21, 2012 1.220 1.220 1.150 1.160 219,422 -0.07(-5.69%)
Jun 20, 2012 1.220 1.230 1.180 1.230 101,385 +0.01(+0.82%)
Jun 19, 2012 1.180 1.230 1.180 1.220 269,529 +0.03(+2.52%)
Jun 18, 2012 1.160 1.190 1.140 1.190 250,083 +0.06(+5.31%)
Jun 15, 2012 1.140 1.170 1.120 1.130 205,004 +0.00(+0.00%)
Jun 14, 2012 1.140 1.160 1.120 1.130 124,716 +0.00(+0.00%)
Jun 13, 2012 1.110 1.150 1.110 1.130 123,141 +0.00(+0.00%)
Jun 12, 2012 1.170 1.170 1.130 1.130 85,313 -0.04(-3.42%)
Jun 11, 2012 1.140 1.190 1.120 1.170 177,000 +0.05(+4.46%)
Jun 08, 2012 1.160 1.160 1.100 1.120 458,474 -0.06(-5.08%)
Jun 07, 2012 1.230 1.230 1.170 1.180 123,443 -0.02(-1.67%)
Jun 06, 2012 1.220 1.260 1.170 1.200 307,238 -0.01(-0.83%)
Jun 05, 2012 1.260 1.290 1.190 1.210 548,254 -0.03(-2.42%)
Jun 04, 2012 1.170 1.260 1.130 1.240 312,084 +0.09(+7.83%)
Jun 02, 2012 1.200 1.200 1.120 1.150 445,126 +0.00(+0.00%)
Jun 01, 2012 1.200 1.200 1.120 1.150 445,126 -0.03(-2.54%)
May 31, 2012 1.030 1.300 1.030 1.180 1,234,511 +0.17(+16.83%)
May 30, 2012 1.050 1.050 1.010 1.010 165,974 -0.04(-3.81%)
May 29, 2012 1.040 1.080 1.010 1.050 277,583 -0.01(-0.94%)
May 28, 2012 1.100 1.100 1.050 1.060 188,130 +0.05(+4.95%)
May 25, 2012 1.040 1.040 1.010 1.010 83,276 -0.01(-0.98%)
May 24, 2012 1.030 1.050 1.000 1.020 275,004 +0.01(+0.99%)
May 23, 2012 1.060 1.060 1.010 1.010 220,975 -0.03(-2.88%)
May 22, 2012 1.050 1.060 1.000 1.040 399,849 +0.04(+4.00%)
May 18, 2012 1.000 1.000 1.000 0 -0.06(-5.66%)
May 17, 2012 1.060 1.110 1.060 1.060 231,159 +0.00(+0.00%)
May 16, 2012 1.110 1.110 1.050 1.060 218,390 -0.07(-6.19%)
May 15, 2012 1.180 1.180 1.100 1.130 278,865 -0.01(-0.88%)
May 14, 2012 1.240 1.240 1.140 1.140 282,431 -0.11(-8.80%)
May 11, 2012 1.230 1.250 1.220 1.250 114,576 +0.03(+2.46%)
May 10, 2012 1.240 1.250 1.210 1.220 213,273 +0.04(+3.39%)
May 09, 2012 1.150 1.190 1.120 1.180 257,275 -0.03(-2.48%)
May 08, 2012 1.280 1.280 1.190 1.210 174,210 -0.07(-5.47%)
May 07, 2012 1.320 1.330 1.130 1.280 388,934 -0.07(-5.19%)
May 04, 2012 1.310 1.370 1.260 1.350 932,810 +0.08(+6.30%)
May 03, 2012 1.180 1.300 1.160 1.270 738,810 +0.11(+9.48%)
May 02, 2012 1.160 1.160 1.110 1.160 333,142 +0.01(+0.87%)
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.