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

Copper Fox Metals Inc (TSV: CUU )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 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%)
Nov 02, 2009 0.1600 0.1750 0.1550 0.1700 180,020 +0.01(+6.25%)
Oct 30, 2009 0.1650 0.1650 0.1500 0.1600 237,000 -0.01(-3.03%)
Oct 29, 2009 0.1450 0.1750 0.1450 0.1650 773,150 +0.02(+13.79%)
Oct 28, 2009 0.1750 0.1750 0.1450 0.1450 588,399 -0.03(-17.14%)
Oct 27, 2009 0.1750 0.1800 0.1700 0.1750 277,425 +0.00(+0.00%)
Oct 26, 2009 0.1800 0.1800 0.1700 0.1750 393,497 -0.01(-5.41%)
Oct 23, 2009 0.1750 0.1850 0.1750 0.1850 383,000 +0.01(+5.71%)
Oct 22, 2009 0.1850 0.1850 0.1700 0.1750 321,184 +0.00(+0.00%)
Oct 21, 2009 0.1900 0.1900 0.1650 0.1750 439,200 -0.02(-7.89%)
Oct 20, 2009 0.1400 0.1900 0.1600 0.1900 1,552,900 +0.05(+35.71%)
Oct 19, 2009 0.1300 0.1400 0.1300 0.1400 425,900 +0.01(+7.69%)
Oct 16, 2009 0.1350 0.1350 0.1250 0.1300 179,000 +0.00(+0.00%)
Oct 15, 2009 0.1300 0.1300 0.1250 0.1300 159,800 +0.00(+0.00%)
Oct 14, 2009 0.1200 0.1300 0.1200 0.1300 313,500 +0.01(+8.33%)
Oct 13, 2009 0.1200 0.1300 0.1200 0.1200 416,900 +0.00(+0.00%)
Oct 09, 2009 0.1300 0.1300 0.1200 0.1200 215,540 -0.01(-7.69%)
Oct 08, 2009 0.1250 0.1350 0.1100 0.1300 1,064,670 +0.01(+8.33%)
Oct 07, 2009 0.1300 0.1300 0.1150 0.1200 484,000 -0.01(-4.00%)
Oct 06, 2009 0.1250 0.1300 0.1200 0.1250 226,500 +0.00(+0.00%)
Oct 05, 2009 0.1200 0.1250 0.1150 0.1250 248,500 +0.01(+13.64%)
Oct 02, 2009 0.1100 0.1150 0.1100 0.1100 354,000 +0.00(+0.00%)
Oct 01, 2009 0.1150 0.1200 0.1050 0.1100 722,756 -0.01(-4.35%)
Sep 30, 2009 0.1400 0.1400 0.1100 0.1150 884,060 -0.02(-14.81%)
Sep 29, 2009 0.1350 0.1350 0.1200 0.1350 433,500 +0.01(+8.00%)
Sep 28, 2009 0.1200 0.1450 0.1200 0.1250 927,941 +0.01(+8.70%)
Sep 25, 2009 0.1150 0.1250 0.1100 0.1150 800,571 +0.01(+4.55%)
Sep 24, 2009 0.1150 0.1150 0.1100 0.1100 108,500 -0.01(-4.35%)
Sep 23, 2009 0.1200 0.1200 0.1100 0.1150 70,250 +0.00(+0.00%)
Sep 22, 2009 0.1150 0.1150 0.1100 0.1150 135,184 +0.00(+0.00%)
Sep 21, 2009 0.1150 0.1200 0.1100 0.1150 379,800 +0.00(+0.00%)
Sep 18, 2009 0.1150 0.1150 0.1100 0.1150 259,450 +0.00(+0.00%)
Sep 17, 2009 0.1050 0.1150 0.1000 0.1150 770,899 +0.01(+15.00%)
Sep 16, 2009 0.1000 0.1000 0.0950 0.1000 257,000 +0.01(+5.26%)
Sep 15, 2009 0.0950 0.0950 0.0900 0.0950 97,000 +0.00(+0.00%)
Sep 14, 2009 0.0900 0.0950 0.0900 0.0950 166,500 +0.00(+0.00%)
Sep 11, 2009 0.0950 0.0950 0.0900 0.0950 358,000 +0.01(+5.56%)
Sep 10, 2009 0.0900 0.1000 0.0850 0.0900 1,431,760 -0.01(-5.26%)
Sep 09, 2009 0.1000 0.1000 0.0900 0.0950 456,777 +0.00(+0.00%)
Sep 08, 2009 0.1050 0.1050 0.0950 0.0950 379,600 -0.01(-9.52%)
Sep 04, 2009 0.1000 0.1050 0.1000 0.1050 112,704 +0.00(+5.00%)
Sep 03, 2009 0.1000 0.1050 0.1000 0.1000 152,000 +0.00(+0.00%)
Sep 02, 2009 0.1000 0.1050 0.1000 0.1000 132,000 +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.