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 -0.2300 (-35.38%)
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 (%)
Jan 29, 2010 0.1800 0.1850 0.1750 0.1750 294,870 -0.01(-5.41%)
Jan 28, 2010 0.1950 0.1950 0.1700 0.1850 793,850 -0.01(-5.13%)
Jan 27, 2010 0.1900 0.1950 0.1800 0.1950 673,420 +0.01(+2.63%)
Jan 26, 2010 0.1950 0.2000 0.1900 0.1900 279,800 -0.01(-5.00%)
Jan 25, 2010 0.2000 0.2000 0.1900 0.2000 258,660 +0.01(+5.26%)
Jan 22, 2010 0.2000 0.2050 0.1900 0.1900 248,454 -0.01(-5.00%)
Jan 21, 2010 0.1850 0.2050 0.1850 0.2000 748,210 +0.02(+8.11%)
Jan 20, 2010 0.2100 0.2100 0.1800 0.1850 1,462,054 -0.02(-11.90%)
Jan 19, 2010 0.2250 0.2250 0.1950 0.2100 1,768,412 -0.02(-6.67%)
Jan 18, 2010 0.1700 0.2250 0.1700 0.2250 1,770,220 +0.05(+32.35%)
Jan 15, 2010 0.1600 0.1700 0.1600 0.1700 483,310 +0.00(+0.00%)
Jan 14, 2010 0.1700 0.1700 0.1650 0.1700 328,300 +0.01(+3.03%)
Jan 13, 2010 0.1650 0.1700 0.1600 0.1650 457,700 +0.01(+3.13%)
Jan 12, 2010 0.1650 0.1700 0.1600 0.1600 505,526 -0.01(-5.88%)
Jan 11, 2010 0.1750 0.1750 0.1600 0.1700 751,571 -0.00(-2.86%)
Jan 08, 2010 0.1800 0.1800 0.1650 0.1750 1,155,253 +0.00(+0.00%)
Jan 07, 2010 0.1900 0.1900 0.1700 0.1750 1,107,910 -0.01(-2.78%)
Jan 06, 2010 0.1700 0.1900 0.1700 0.1800 1,469,610 +0.01(+5.88%)
Jan 05, 2010 0.1600 0.1750 0.1600 0.1700 407,200 +0.02(+13.33%)
Jan 04, 2010 0.1450 0.1650 0.1450 0.1500 237,200 +0.00(+0.00%)
Dec 31, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2009 0.1600 0.1600 0.1500 0.1500 69,900 -0.01(-3.23%)
Dec 29, 2009 0.1500 0.1650 0.1500 0.1550 65,745 -0.01(-3.13%)
Dec 24, 2009 0.1500 0.1600 0.1500 0.1600 189,620 +0.01(+3.23%)
Dec 23, 2009 0.1400 0.1600 0.1400 0.1550 1,315,620 +0.02(+14.81%)
Dec 22, 2009 0.1350 0.1400 0.1350 0.1350 60,300 +0.00(+0.00%)
Dec 21, 2009 0.1400 0.1400 0.1350 0.1350 117,100 +0.01(+3.85%)
Dec 18, 2009 0.1300 0.1400 0.1300 0.1300 359,500 +0.00(+0.00%)
Dec 17, 2009 0.1300 0.1350 0.1300 0.1300 209,999 +0.00(+0.00%)
Dec 16, 2009 0.1300 0.1400 0.1300 0.1300 228,482 +0.00(+0.00%)
Dec 15, 2009 0.1250 0.1350 0.1200 0.1300 661,100 +0.01(+4.00%)
Dec 14, 2009 0.1350 0.1300 0.1250 0.1250 845,923 -0.01(-7.41%)
Dec 11, 2009 0.1400 0.1400 0.1350 0.1350 313,167 -0.01(-6.90%)
Dec 10, 2009 0.1500 0.1500 0.1450 0.1450 309,000 -0.01(-3.33%)
Dec 09, 2009 0.1400 0.1500 0.1400 0.1500 121,900 +0.01(+7.14%)
Dec 08, 2009 0.1400 0.1450 0.1400 0.1400 185,650 +0.00(+0.00%)
Dec 07, 2009 0.1500 0.1500 0.1350 0.1400 272,936 +0.00(+0.00%)
Dec 04, 2009 0.1500 0.1500 0.1350 0.1400 374,550 -0.01(-6.67%)
Dec 03, 2009 0.1450 0.1500 0.1400 0.1500 564,294 +0.01(+7.14%)
Dec 02, 2009 0.1400 0.1450 0.1350 0.1400 614,235 +0.01(+7.69%)
Dec 01, 2009 0.1200 0.1300 0.1200 0.1300 560,200 +0.01(+8.33%)
Nov 30, 2009 0.1200 0.1250 0.1100 0.1200 612,635 +0.00(+0.00%)
Nov 27, 2009 0.1200 0.1300 0.1150 0.1200 821,625 -0.01(-4.00%)
Nov 26, 2009 0.1250 0.1300 0.1250 0.1250 130,500 +0.01(+4.17%)
Nov 25, 2009 0.1250 0.1300 0.1200 0.1200 595,849 -0.01(-4.00%)
Nov 24, 2009 0.1250 0.1400 0.1250 0.1250 496,460 +0.00(+0.00%)
Nov 23, 2009 0.1400 0.1450 0.1200 0.1250 943,720 -0.02(-10.71%)
Nov 20, 2009 0.1350 0.1450 0.1350 0.1400 178,260 +0.01(+3.70%)
Nov 19, 2009 0.1400 0.1400 0.1250 0.1350 547,460 +0.00(+0.00%)
Nov 18, 2009 0.1400 0.1500 0.1300 0.1350 538,690 +0.00(+0.00%)
Nov 17, 2009 0.1450 0.1450 0.1300 0.1350 948,280 -0.01(-6.90%)
Nov 16, 2009 0.1500 0.1500 0.1450 0.1450 485,500 -0.01(-3.33%)
Nov 13, 2009 0.1450 0.1550 0.1350 0.1500 488,678 +0.01(+11.11%)
Nov 12, 2009 0.1600 0.1700 0.1350 0.1350 747,150 -0.03(-18.18%)
Nov 11, 2009 0.1700 0.1700 0.1600 0.1650 285,000 +0.01(+3.13%)
Nov 10, 2009 0.1700 0.1700 0.1600 0.1600 446,400 -0.01(-5.88%)
Nov 09, 2009 0.1550 0.1700 0.1550 0.1700 266,500 +0.02(+9.68%)
Nov 06, 2009 0.1700 0.1700 0.1550 0.1550 205,580 -0.02(-8.82%)
Nov 05, 2009 0.1750 0.1800 0.1700 0.1700 330,000 +0.00(+0.00%)
Nov 04, 2009 0.1700 0.1750 0.1650 0.1700 201,500 +0.00(+0.00%)
Nov 03, 2009 0.1600 0.1750 0.1600 0.1700 95,500 +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.