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

Copper Fox Metals Inc (OP: CPFXF )

0.2051 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 12, 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 (%)
Nov 30, 2018 0.0628 0.0628 0.0628 0.0628 25,000 -0.00(-5.71%)
Nov 29, 2018 0.0666 0.0666 0.0666 0.0666 1,000 -0.01(-8.77%)
Nov 27, 2018 0.0730 0.0730 0.0730 0 +0.01(+15.69%)
Nov 23, 2018 0.0631 0.0631 0.0631 0 -0.01(-12.24%)
Nov 16, 2018 0.0719 0.0719 0.0719 0 +0.01(+16.72%)
Nov 14, 2018 0.0616 0.0616 0.0616 0 +0.00(+0.00%)
Nov 13, 2018 0.0616 0.0616 0.0616 0.0616 250 -0.00(-3.14%)
Nov 12, 2018 0.0636 0.0636 0.0636 10 +0.00(+0.00%)
Nov 06, 2018 0.0636 0.0636 0.0636 0 -0.01(-9.14%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.14%)
Nov 02, 2018 0.0699 0.0699 0.0699 0.0699 400 -0.00(-0.14%)
Oct 29, 2018 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Oct 25, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Oct 23, 2018 0.0780 0.0780 0.0780 0 +0.00(+3.45%)
Oct 16, 2018 0.0754 0.0754 0.0754 0 -0.00(-0.79%)
Oct 12, 2018 0.0760 0.0760 0.0760 0 +0.01(+14.98%)
Oct 11, 2018 0.0700 0.0700 0.0661 0.0661 16,314 -0.01(-15.80%)
Oct 09, 2018 0.0785 0.0785 0.0785 0.0785 5,000 +0.01(+12.14%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2018 0.0700 0.0700 0.0700 0.0700 11,111 -0.01(-12.50%)
Sep 28, 2018 0.0704 0.0800 0.0704 0.0800 45,000 +0.01(+7.67%)
Sep 26, 2018 0.0743 0.0743 0.0743 0 -0.00(-5.95%)
Sep 21, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Sep 18, 2018 0.0790 0.0790 0.0790 0 +0.00(+6.61%)
Sep 17, 2018 0.0741 0.0741 0.0741 0.0741 714 -0.00(-1.20%)
Sep 14, 2018 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-8.54%)
Sep 13, 2018 0.0820 0.0820 0.0820 0.0820 12,200 +0.01(+13.26%)
Sep 10, 2018 0.0724 0.0724 0.0724 0 -0.01(-9.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.50%)
Sep 04, 2018 0.0829 0.0829 0.0829 0.0829 140 +0.00(+2.09%)
Aug 31, 2018 0.0812 0.0812 0.0812 0 +0.01(+16.00%)
Aug 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-0.28%)
Aug 27, 2018 0.0702 0.0702 0.0702 0 -0.01(-11.36%)
Aug 21, 2018 0.0792 0.0792 0.0792 0 +0.00(+3.39%)
Aug 20, 2018 0.0777 0.0777 0.0766 0.0766 2,940 +0.00(+2.41%)
Aug 16, 2018 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Aug 15, 2018 0.0750 0.0750 0.0750 10 +0.00(+0.00%)
Aug 14, 2018 0.0880 0.0880 0.0750 0.0750 4,500 -0.01(-8.09%)
Aug 09, 2018 0.0816 0.0816 0.0816 0 +0.01(+7.94%)
Aug 08, 2018 0.0756 0.0756 0.0756 0.0756 20,000 +0.01(+11.18%)
Aug 06, 2018 0.0680 0.0680 0.0680 0 -0.02(-20.93%)
Aug 03, 2018 0.0773 0.0860 0.0720 0.0860 17,500 +0.01(+7.50%)
Aug 02, 2018 0.0800 0.0800 0.0729 0.0800 75,000 -0.00(-2.44%)
Aug 01, 2018 0.0820 0.0820 0.0820 0.0820 20,000 -0.00(-2.73%)
Jul 31, 2018 0.0843 0.0843 0.0843 0.0843 2,000 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0.0696 0.0696 0.0696 0.0696 6,000 -0.00(-3.87%)
Jul 23, 2018 0.0725 0.0725 0.0687 0.0724 78,650 -0.00(-1.63%)
Jul 20, 2018 0.0743 0.0743 0.0736 0.0736 20,000 -0.00(-1.47%)
Jul 18, 2018 0.0747 0.0747 0.0747 0 -0.00(-0.40%)
Jul 17, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.56%)
Jul 12, 2018 0.0848 0.0848 0.0848 0 -0.00(-0.24%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
Jun 29, 2018 0.0830 0.0830 0.0830 0 +0.01(+10.67%)
Jun 26, 2018 0.0750 0.0750 0.0750 0 -0.01(-9.53%)
Jun 21, 2018 0.0829 0.0829 0.0829 0 +0.01(+18.09%)
Jun 20, 2018 0.0702 0.0702 0.0702 0.0702 1,000 -0.01(-9.77%)
Jun 19, 2018 0.0841 0.0868 0.0778 0.0778 15,397 +0.01(+10.04%)
Jun 18, 2018 0.0707 0.0707 0.0707 0.0707 53,600 -0.01(-15.43%)
Jun 15, 2018 0.0836 0.0836 0.0836 0.0836 500 +0.00(+2.08%)
Jun 12, 2018 0.0819 0.0819 0.0819 0 +0.01(+15.51%)
Jun 08, 2018 0.0709 0.0709 0.0709 0 -0.01(-11.37%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 500 -0.01(-7.19%)
Jun 06, 2018 0.0851 0.0862 0.0851 0.0862 1,100 +0.01(+9.81%)
Jun 04, 2018 0.0785 0.0785 0.0785 40 +0.01(+12.14%)
May 30, 2018 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
May 29, 2018 0.0780 0.0700 0.0700 0.0780 26,000 +0.01(+11.43%)
May 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.29%)
May 18, 2018 0.0698 0.0698 0.0698 0 -0.01(-15.09%)
May 16, 2018 0.0822 0.0822 0.0822 0 +0.01(+9.45%)
May 15, 2018 0.0765 0.0765 0.0751 0.0751 4,000 -0.00(-0.53%)
May 14, 2018 0.0755 0.0755 0.0755 0.0755 5,000 +0.01(+9.58%)
May 04, 2018 0.0689 0.0689 0.0689 0 -0.01(-15.67%)
May 03, 2018 0.0817 0.0817 0.0817 0.0817 500 +0.01(+8.93%)
May 01, 2018 0.0750 0.0750 0.0750 9 -0.00(-0.27%)
Apr 30, 2018 0.0752 0.0752 0.0752 0.0752 190 -0.00(-4.93%)
Apr 24, 2018 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Apr 23, 2018 0.0791 0.0791 0.0791 0.0791 20,000 +0.00(+5.47%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 18, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.47%)
Apr 12, 2018 0.0769 0.0769 0.0769 0 -0.01(-14.56%)
Apr 10, 2018 0.0900 0.0900 0.0900 0 +0.02(+21.13%)
Apr 06, 2018 0.0743 0.0743 0.0743 0 -0.02(-19.18%)
Apr 05, 2018 0.0930 0.0930 0.0919 0.0919 6,100 +0.00(+5.30%)
Apr 04, 2018 0.0873 0.0873 0.0873 0.0873 2,000 +0.01(+11.07%)
Apr 02, 2018 0.0786 0.0786 0.0786 0 +0.00(+1.16%)
Mar 27, 2018 0.0777 0.0777 0.0777 0 -0.01(-6.27%)
Mar 26, 2018 0.0864 0.0864 0.0829 0.0829 12,000 +0.01(+10.09%)
Mar 23, 2018 0.0753 0.0753 0.0753 0.0753 15,000 -0.00(-2.08%)
Mar 21, 2018 0.0769 0.0769 0.0769 0 +0.00(+0.65%)
Mar 15, 2018 0.0764 0.0764 0.0764 0 -0.01(-11.16%)
Mar 13, 2018 0.0860 0.0860 0.0860 0 +0.00(+0.82%)
Mar 12, 2018 0.0818 0.0900 0.0818 0.0853 15,575 -0.00(-0.81%)
Mar 09, 2018 0.0869 0.0869 0.0860 0.0860 11,000 -0.01(-11.34%)
Mar 08, 2018 0.0970 0.0970 0.0970 0.0970 100 +0.01(+7.78%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 66,868 +0.00(+4.65%)
Mar 05, 2018 0.0860 0.0860 0.0860 0 -0.01(-11.43%)
Mar 02, 2018 0.0924 0.0971 0.0924 0.0971 1,110 +0.01(+7.89%)
Feb 28, 2018 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Feb 27, 2018 0.0900 0.0940 0.0900 0.0940 8,000 +0.00(+4.44%)
Feb 23, 2018 0.0900 0.0900 0.0900 60 -0.01(-10.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.32%)
Feb 14, 2018 0.0987 0.0987 0.0987 0 +0.01(+6.70%)
Feb 12, 2018 0.0925 0.0925 0.0925 0 -0.01(-7.50%)
Feb 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+4.28%)
Feb 07, 2018 0.1036 0.1036 0.0959 0.0959 5,600 +0.01(+5.50%)
Feb 06, 2018 0.0909 0.0909 0.0909 0.0909 23,500 -0.00(-2.26%)
Feb 05, 2018 0.0930 0.0930 0.0930 0.0930 100 -0.00(-2.72%)
Feb 02, 2018 0.0956 0.0956 0.0956 0.0956 250 -0.01(-11.48%)
Feb 01, 2018 0.1000 0.1081 0.1000 0.1080 5,125 +0.01(+8.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.20%)
Jan 29, 2018 0.1020 0.1020 0.1002 0.1002 8,600 -0.01(-11.80%)
Jan 26, 2018 0.1136 0.1136 0.1136 0.1136 200 -0.01(-5.33%)
Jan 18, 2018 0.1200 0.1200 0.1200 0 +0.01(+12.57%)
Jan 17, 2018 0.1066 0.1066 0.1066 0.1066 2,000 -0.01(-11.09%)
Jan 16, 2018 0.1199 0.1199 0.1199 0.1199 1,500 +0.00(+1.61%)
Jan 12, 2018 0.1180 0.1180 0.1180 0 +0.01(+7.47%)
Jan 11, 2018 0.1090 0.1098 0.1090 0.1098 7,000 +0.00(+1.01%)
Jan 10, 2018 0.1001 0.1087 0.1001 0.1087 12,750 -0.01(-7.09%)
Jan 08, 2018 0.1170 0.1170 0.1170 0 -0.00(-0.68%)
Jan 05, 2018 0.1200 0.1200 0.1178 0.1178 10,433 +0.00(+0.68%)
Jan 04, 2018 0.1170 0.1170 0.1170 0.1170 4,775 +0.00(+0.43%)
Jan 03, 2018 0.1051 0.1165 0.1051 0.1165 21,925 +0.00(+3.56%)
Jan 02, 2018 0.1125 0.1127 0.1125 0.1125 12,000 +0.02(+16.46%)
Dec 29, 2017 0.0966 0.0966 0.0966 0 -0.00(-4.36%)
Dec 28, 2017 0.1005 0.1010 0.1005 0.1010 10,000 +0.01(+12.22%)
Dec 21, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
Dec 20, 2017 0.0909 0.0909 0.0909 0.0909 729 -0.00(-1.20%)
Dec 19, 2017 0.0943 0.0943 0.0920 0.0920 10,400 +0.00(+2.22%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0946 0.0900 0.0900 15,726 -0.01(-8.26%)
Dec 13, 2017 0.0900 0.0981 0.0900 0.0981 2,306 -0.00(-0.91%)
Dec 12, 2017 0.0990 0.0990 0.0990 0.0990 1,000 +0.00(+4.65%)
Dec 11, 2017 0.0900 0.0946 0.0900 0.0946 10,000 +0.00(+5.11%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-9.55%)
Dec 07, 2017 0.0995 0.0995 0.0995 0.0995 5,000 +0.00(+0.00%)
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.