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, 2022 0.1976 0.1976 0.1976 0.1976 2,525 +0.02(+10.33%)
May 27, 2022 0.1949 0.1949 0.1791 0.1791 13,620 -0.01(-5.64%)
May 26, 2022 0.1741 0.1970 0.1741 0.1898 40,020 +0.02(+14.06%)
May 25, 2022 0.1900 0.1900 0.1664 0.1664 11,490 -0.01(-8.02%)
May 24, 2022 0.1710 0.1809 0.1710 0.1809 21,273 -0.00(-0.33%)
May 23, 2022 0.1600 0.1815 0.1600 0.1815 2,469 +0.01(+8.62%)
May 20, 2022 0.1800 0.1800 0.1670 0.1671 15,835 +0.00(+0.00%)
May 18, 2022 0.1671 0 +0.00(+2.77%)
May 17, 2022 0.1600 0.1626 0.1600 0.1626 9,005 -0.00(-2.22%)
May 16, 2022 0.1663 0.1663 0.1663 0.1663 5,033 -0.00(-2.63%)
May 13, 2022 0.1708 0.1708 0.1708 0.1708 265 +0.02(+13.56%)
May 12, 2022 0.1521 0.1600 0.1504 0.1504 17,750 -0.01(-6.93%)
May 11, 2022 0.1652 0.1709 0.1616 0.1616 15,150 +0.00(+0.87%)
May 10, 2022 0.1800 0.1800 0.1602 0.1602 15,750 -0.02(-11.25%)
May 09, 2022 0.1700 0.1805 0.1503 0.1805 36,751 +0.00(+0.28%)
May 06, 2022 0.1860 0.1860 0.1704 0.1800 37,905 +0.01(+7.59%)
May 05, 2022 0.1725 0.1750 0.1662 0.1673 12,070 -0.01(-5.59%)
May 04, 2022 0.1890 0.1890 0.1772 0.1772 900 -0.01(-5.74%)
May 03, 2022 0.1837 0.1880 0.1780 0.1880 6,130 -0.00(-1.10%)
May 02, 2022 0.1954 0.1954 0.1877 0.1901 17,200 -0.00(-1.09%)
Apr 29, 2022 0.1922 0.1922 0.1922 0.1922 2,039 +0.00(+1.16%)
Apr 28, 2022 0.1919 0.2064 0.1900 0.1900 10,601 -0.01(-2.56%)
Apr 27, 2022 0.1917 0.1950 0.1898 0.1950 24,600 -0.00(-1.02%)
Apr 26, 2022 0.1981 0.2033 0.1970 0.1970 93,570 -0.00(-0.51%)
Apr 25, 2022 0.2019 0.2069 0.1885 0.1980 114,018 -0.01(-5.26%)
Apr 22, 2022 0.2135 0.2135 0.2090 0.2090 14,620 +0.01(+2.75%)
Apr 21, 2022 0.2230 0.2230 0.2018 0.2034 22,351 -0.01(-4.78%)
Apr 20, 2022 0.2228 0.2330 0.2105 0.2136 17,968 -0.01(-3.52%)
Apr 19, 2022 0.2390 0.2390 0.2180 0.2214 14,100 +0.00(+1.47%)
Apr 18, 2022 0.2156 0.2182 0.2152 0.2182 3,100 +0.00(+0.88%)
Apr 14, 2022 0.2240 0.2240 0.2163 0.2163 3,788 +0.00(+1.50%)
Apr 13, 2022 0.2200 0.2200 0.2109 0.2131 17,200 +0.00(+0.33%)
Apr 12, 2022 0.2165 0.2165 0.2124 0.2124 4,640 +0.00(+0.19%)
Apr 11, 2022 0.2078 0.2162 0.2053 0.2120 7,284 -0.01(-5.19%)
Apr 08, 2022 0.2094 0.2236 0.2094 0.2236 32,200 +0.01(+6.48%)
Apr 07, 2022 0.2106 0.2205 0.2100 0.2100 63,069 -0.01(-2.78%)
Apr 06, 2022 0.2107 0.2167 0.2101 0.2160 29,107 -0.00(-1.23%)
Apr 05, 2022 0.2203 0.2254 0.2187 0.2187 12,030 +0.00(+2.05%)
Apr 04, 2022 0.2205 0.2245 0.2143 0.2143 13,210 -0.00(-2.06%)
Apr 01, 2022 0.2242 0.2242 0.2188 0.2188 5,600 +0.01(+4.29%)
Mar 31, 2022 0.2205 0.2260 0.2098 0.2098 14,545 -0.00(-0.62%)
Mar 30, 2022 0.2262 0.2262 0.2111 0.2111 12,425 -0.01(-2.45%)
Mar 29, 2022 0.2070 0.2410 0.2070 0.2164 42,750 +0.00(+1.12%)
Mar 28, 2022 0.2100 0.2236 0.2100 0.2140 73,656 -0.01(-2.77%)
Mar 25, 2022 0.2156 0.2326 0.2156 0.2201 10,432 -0.00(-1.57%)
Mar 24, 2022 0.2480 0.2480 0.2213 0.2236 1,606 +0.01(+2.76%)
Mar 23, 2022 0.2236 0.2236 0.2170 0.2176 52,995 -0.01(-2.68%)
Mar 22, 2022 0.2172 0.2250 0.2121 0.2236 19,212 +0.01(+4.73%)
Mar 21, 2022 0.2133 0.2216 0.2133 0.2135 10,060 +0.00(+0.23%)
Mar 18, 2022 0.2064 0.2154 0.2064 0.2130 17,225 +0.01(+6.29%)
Mar 17, 2022 0.2098 0.2098 0.2000 0.2004 8,682 +0.01(+4.70%)
Mar 16, 2022 0.2290 0.2290 0.1914 0.1914 3,643 -0.01(-6.31%)
Mar 15, 2022 0.2061 0.2061 0.1939 0.2043 27,524 -0.00(-0.83%)
Mar 14, 2022 0.2255 0.2255 0.2060 0.2060 18,156 -0.02(-9.17%)
Mar 11, 2022 0.2218 0.2269 0.2218 0.2268 85,201 +0.00(+0.89%)
Mar 10, 2022 0.2060 0.2248 0.2060 0.2248 62,950 +0.01(+2.79%)
Mar 09, 2022 0.2187 0.2187 0.2187 0.2187 400 +0.01(+3.40%)
Mar 08, 2022 0.2217 0.2350 0.2115 0.2115 17,374 -0.00(-0.52%)
Mar 07, 2022 0.2372 0.2377 0.2009 0.2126 117,491 -0.02(-10.48%)
Mar 04, 2022 0.2205 0.2379 0.2192 0.2375 39,391 +0.02(+7.71%)
Mar 03, 2022 0.2162 0.2288 0.2057 0.2205 23,322 +0.02(+11.99%)
Mar 02, 2022 0.1947 0.2090 0.1928 0.1969 19,921 +0.01(+7.42%)
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.