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

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.2688 0.2688 0.2688 84,618 -0.03(-10.49%)
Dec 30, 2020 0.3500 0.3534 0.3000 0.3003 84,618 -0.05(-13.06%)
Dec 29, 2020 0.3315 0.3547 0.3168 0.3454 139,688 +0.01(+4.19%)
Dec 28, 2020 0.2690 0.3340 0.2690 0.3315 119,700 +0.06(+21.92%)
Dec 24, 2020 0.2379 0.2719 0.2379 0.2719 53,500 +0.04(+15.90%)
Dec 23, 2020 0.2364 0.2460 0.2275 0.2346 83,472 +0.02(+11.50%)
Dec 22, 2020 0.2000 0.2451 0.1900 0.2104 121,334 +0.05(+30.60%)
Dec 21, 2020 0.1517 0.1696 0.1505 0.1611 52,297 +0.02(+15.07%)
Dec 18, 2020 0.1547 0.1547 0.1395 0.1400 24,000 -0.01(-7.28%)
Dec 17, 2020 0.1290 0.1515 0.1290 0.1510 169,538 +0.01(+10.22%)
Dec 16, 2020 0.1500 0.1536 0.1370 0.1370 194,328 -0.01(-7.18%)
Dec 15, 2020 0.1502 0.1510 0.1435 0.1476 8,364 +0.01(+5.43%)
Dec 14, 2020 0.1493 0.1500 0.1392 0.1400 42,746 -0.01(-6.67%)
Dec 11, 2020 0.1392 0.1504 0.1392 0.1500 45,200 +0.01(+4.24%)
Dec 10, 2020 0.1273 0.1509 0.1273 0.1439 53,945 -0.00(-0.76%)
Dec 09, 2020 0.1556 0.1580 0.1450 0.1450 15,400 -0.01(-5.23%)
Dec 08, 2020 0.1465 0.1530 0.1432 0.1530 20,825 +0.01(+4.08%)
Dec 07, 2020 0.1530 0.1530 0.1357 0.1470 32,477 +0.01(+10.61%)
Dec 04, 2020 0.1329 0.1329 0.1329 0.1329 3,500 +0.00(+1.37%)
Dec 03, 2020 0.1298 0.1311 0.1298 0.1311 1,120 -0.00(-2.02%)
Dec 02, 2020 0.1423 0.1423 0.1338 0.1338 15,320 -0.00(-2.05%)
Dec 01, 2020 0.1500 0.1500 0.1300 0.1366 16,067 +0.00(+2.94%)
Nov 30, 2020 0.1200 0.1359 0.1120 0.1327 51,917 +0.01(+6.16%)
Nov 27, 2020 0.1250 0.1250 0.1250 0.1250 1,400 +0.01(+7.30%)
Nov 25, 2020 0.1120 0.1269 0.1100 0.1165 11,100 -0.00(-2.10%)
Nov 24, 2020 0.1072 0.1200 0.1072 0.1190 60,773 +0.02(+21.30%)
Nov 23, 2020 0.1050 0.1050 0.0981 0.0981 24,499 +0.01(+5.48%)
Nov 20, 2020 0.0919 0.0980 0.0919 0.0930 12,500 +0.00(+4.49%)
Nov 18, 2020 0.0890 0.0890 0.0890 0 -0.00(-5.22%)
Nov 16, 2020 0.0939 0.0939 0.0939 0 +0.00(+0.00%)
Nov 13, 2020 0.1000 0.1000 0.0913 0.0939 51,500 +0.01(+9.57%)
Nov 12, 2020 0.0945 0.0945 0.0857 0.0857 11,453 -0.01(-9.31%)
Nov 11, 2020 0.0945 0.0945 0.0945 0.0945 186 +0.01(+9.88%)
Nov 10, 2020 0.0860 0.0860 0.0815 0.0860 641 -0.01(-8.22%)
Nov 09, 2020 0.0963 0.0963 0.0937 0.0937 20,310 +0.01(+10.24%)
Nov 06, 2020 0.0908 0.0908 0.0850 0.0850 19,500 +0.00(+2.78%)
Nov 05, 2020 0.0881 0.0881 0.0820 0.0827 20,800 -0.00(-5.49%)
Nov 04, 2020 0.0875 0.0875 0.0875 0.0875 100 -0.00(-0.23%)
Nov 03, 2020 0.0855 0.0890 0.0855 0.0877 62,200 +0.00(+2.10%)
Nov 02, 2020 0.0857 0.0859 0.0857 0.0859 13,000 +0.00(+2.02%)
Oct 30, 2020 0.0842 0.0842 0.0842 0.0842 1,000 -0.01(-6.44%)
Oct 29, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+3.45%)
Oct 28, 2020 0.0900 0.0900 0.0870 0.0870 35,900 -0.00(-2.79%)
Oct 27, 2020 0.0895 0.0895 0.0895 0.0895 5,002 +0.00(+4.07%)
Oct 26, 2020 0.0860 0.0860 0.0860 0.0860 5,000 -0.01(-9.47%)
Oct 23, 2020 0.0930 0.0950 0.0930 0.0950 31,100 +0.01(+18.01%)
Oct 19, 2020 0.0805 0.0805 0.0805 0 -0.02(-17.01%)
Oct 16, 2020 0.0950 0.0970 0.0930 0.0970 2,100 +0.01(+7.78%)
Oct 15, 2020 0.0900 0.0900 0.0840 0.0900 34,933 +0.00(+2.27%)
Oct 14, 2020 0.0890 0.0900 0.0880 0.0880 59,333 -0.00(-1.12%)
Oct 13, 2020 0.0955 0.0955 0.0890 0.0890 24,137 -0.03(-22.94%)
Oct 12, 2020 0.1155 0.1155 0.1155 0.1155 733 +0.02(+22.87%)
Oct 09, 2020 0.0940 0.0940 0.0940 0.0940 10,000 -0.00(-0.21%)
Oct 08, 2020 0.0942 0.0942 0.0942 11 +0.00(+0.00%)
Oct 07, 2020 0.0940 0.0942 0.0940 0.0942 7,501 -0.00(-1.26%)
Oct 05, 2020 0.0954 0.0954 0.0954 0 +0.00(+3.70%)
Oct 02, 2020 0.0942 0.0942 0.0920 0.0920 18,300 +0.00(+3.37%)
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.