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 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 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 22, 2024 0.3350 0.3350 0.2350 0.2400 2,091,126 -0.09(-26.15%)
May 21, 2024 0.4300 0.4600 0.3150 0.3250 1,170,334 -0.09(-22.62%)
May 17, 2024 0.4200 0 -0.23(-35.38%)
May 16, 2024 0.4500 0.6500 0.4500 0.6500 4,791,656 +0.17(+35.42%)
May 15, 2024 0.4300 0.4800 0.4300 0.4800 1,347,079 +0.00(+0.00%)
May 14, 2024 0.2900 0.5500 0.2900 0.4800 5,014,095 +0.17(+54.84%)
May 13, 2024 0.2100 0.3100 0.2100 0.3100 1,009,155 +0.10(+47.62%)
May 10, 2024 0.2200 0.2200 0.2050 0.2100 121,921 -0.01(-4.55%)
May 09, 2024 0.2100 0.2200 0.2100 0.2200 108,000 +0.00(+0.00%)
May 08, 2024 0.2050 0.2200 0.2000 0.2200 182,787 +0.01(+4.76%)
May 07, 2024 0.2150 0.2150 0.2050 0.2100 111,600 -0.01(-4.55%)
May 06, 2024 0.2150 0.2200 0.2050 0.2200 295,301 +0.01(+2.33%)
May 03, 2024 0.2200 0.2200 0.2150 0.2150 36,450 -0.02(-6.52%)
May 02, 2024 0.2150 0.2300 0.2150 0.2300 54,500 +0.02(+6.98%)
May 01, 2024 0.2150 0.2150 0.2150 0.2150 5,300 -0.01(-2.27%)
Apr 30, 2024 0.2250 0.2350 0.2100 0.2200 136,000 -0.01(-2.22%)
Apr 29, 2024 0.2300 0.2300 0.2200 0.2250 72,340 +0.01(+2.27%)
Apr 26, 2024 0.2400 0.2400 0.2200 0.2200 104,281 -0.02(-10.20%)
Apr 25, 2024 0.2350 0.2500 0.2350 0.2450 91,000 +0.01(+4.26%)
Apr 24, 2024 0.2500 0.2500 0.2350 0.2350 21,514 -0.02(-6.00%)
Apr 23, 2024 0.2550 0.2600 0.2450 0.2500 146,167 +0.00(+0.00%)
Apr 22, 2024 0.2400 0.2500 0.2250 0.2500 436,610 +0.02(+6.38%)
Apr 19, 2024 0.2150 0.2350 0.2050 0.2350 116,500 +0.01(+4.44%)
Apr 18, 2024 0.2400 0.2400 0.2200 0.2250 41,000 +0.00(+0.00%)
Apr 17, 2024 0.2050 0.2300 0.2000 0.2250 118,000 +0.00(+0.00%)
Apr 16, 2024 0.2000 0.2250 0.2000 0.2250 28,420 +0.02(+9.76%)
Apr 15, 2024 0.2300 0.2300 0.2050 0.2050 116,110 -0.03(-10.87%)
Apr 12, 2024 0.2450 0.2450 0.2300 0.2300 18,000 -0.00(-2.13%)
Apr 11, 2024 0.2400 0.2400 0.2300 0.2350 154,800 +0.00(+0.00%)
Apr 10, 2024 0.2300 0.2400 0.2300 0.2350 92,000 +0.00(+2.17%)
Apr 09, 2024 0.2300 0.2400 0.2300 0.2300 70,050 +0.00(+0.00%)
Apr 08, 2024 0.2000 0.2300 0.2000 0.2300 282,012 +0.03(+15.00%)
Apr 05, 2024 0.2200 0.2200 0.1950 0.2000 33,840 -0.00(-2.44%)
Apr 04, 2024 0.1900 0.2200 0.1900 0.2050 130,040 +0.01(+5.13%)
Apr 03, 2024 0.1900 0.2000 0.1900 0.1950 198,800 +0.02(+8.33%)
Apr 02, 2024 0.1800 0.1800 0.1800 0.1800 77,330 +0.01(+2.86%)
Apr 01, 2024 0.1700 0.1750 0.1700 0.1750 159,064 +0.00(+2.94%)
Mar 28, 2024 0.1700 0 +0.00(+0.00%)
Mar 27, 2024 0.1700 0.1700 0.1700 0.1700 47,842 +0.00(+0.00%)
Mar 26, 2024 0.1700 0.1700 0.1700 0.1700 8,754 -0.00(-2.86%)
Mar 25, 2024 0.1750 0.1750 0.1750 0.1750 16,234 -0.01(-2.78%)
Mar 22, 2024 0.1750 0.1800 0.1750 0.1800 20,300 +0.01(+5.88%)
Mar 21, 2024 0.1750 0.1750 0.1700 0.1700 77,040 -0.00(-2.86%)
Mar 20, 2024 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Mar 19, 2024 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Mar 18, 2024 0.1750 0.1750 0.1750 0.1750 1,200 -0.01(-5.41%)
Mar 15, 2024 0.1800 0.1850 0.1800 0.1850 57,332 +0.01(+8.82%)
Mar 14, 2024 0.1600 0.1700 0.1600 0.1700 35,000 +0.01(+6.25%)
Mar 13, 2024 0.1650 0.1650 0.1600 0.1600 55,300 +0.00(+0.00%)
Mar 12, 2024 0.1600 0.1650 0.1600 0.1600 71,950 +0.00(+0.00%)
Mar 11, 2024 0.1650 0.1700 0.1600 0.1600 10,295 -0.01(-5.88%)
Mar 08, 2024 0.1650 0.1700 0.1650 0.1700 44,500 +0.01(+3.03%)
Mar 07, 2024 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Mar 06, 2024 0.1700 0.1700 0.1600 0.1650 52,500 -0.01(-5.71%)
Mar 05, 2024 0.1700 0.1800 0.1700 0.1750 30,988 -0.01(-5.41%)
Mar 04, 2024 0.1900 0.1900 0.1700 0.1850 70,606 +0.00(+0.00%)
Mar 01, 2024 0.1650 0.1950 0.1650 0.1850 80,894 +0.01(+8.82%)
Feb 29, 2024 0.1650 0.1700 0.1600 0.1700 134,250 +0.01(+3.03%)
Feb 28, 2024 0.1600 0.1650 0.1600 0.1650 9,500 +0.00(+0.00%)
Feb 27, 2024 0.1600 0.1650 0.1600 0.1650 20,500 +0.01(+3.13%)
Feb 26, 2024 0.1600 0.1600 0.1600 0.1600 76,300 +0.00(+0.00%)
Feb 23, 2024 0.1600 0.1650 0.1600 0.1600 40,203 +0.00(+0.00%)
Feb 22, 2024 0.1650 0.1700 0.1600 0.1600 22,000 +0.00(+0.00%)
Feb 21, 2024 0.1600 0.1600 0.1600 0.1600 51,500 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1650 0.1600 0.1600 236,700 -0.01(-3.03%)
Feb 16, 2024 0.1650 0 -0.01(-5.71%)
Feb 15, 2024 0.1650 0.1750 0.1650 0.1750 7,800 +0.00(+2.94%)
Feb 14, 2024 0.1650 0.1700 0.1650 0.1700 130,500 +0.00(+0.00%)
Feb 13, 2024 0.1700 0.1750 0.1700 0.1700 212,711 -0.00(-2.86%)
Feb 12, 2024 0.1750 0.1800 0.1700 0.1750 171,956 -0.01(-2.78%)
Feb 09, 2024 0.1850 0.1850 0.1800 0.1800 34,093 -0.02(-7.69%)
Feb 08, 2024 0.1850 0.1950 0.1850 0.1950 8,700 +0.01(+2.63%)
Feb 07, 2024 0.1850 0.1900 0.1850 0.1900 8,500 +0.01(+2.70%)
Feb 05, 2024 0.1850 0 -0.01(-5.13%)
Feb 02, 2024 0.1950 0.1950 0.1950 0.1950 6,518 +0.00(+0.00%)
Feb 01, 2024 0.1950 0.1950 0.1950 0.1950 10,697 +0.01(+2.63%)
Jan 31, 2024 0.1850 0.1900 0.1850 0.1900 21,000 +0.01(+2.70%)
Jan 30, 2024 0.1900 0.1900 0.1850 0.1850 19,000 -0.01(-2.63%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Jan 26, 2024 0.2000 0.2000 0.1900 0.1900 20,650 -0.01(-5.00%)
Jan 25, 2024 0.1950 0.2000 0.1950 0.2000 4,500 +0.01(+5.26%)
Jan 24, 2024 0.2000 0.2000 0.1900 0.1900 11,140 -0.01(-5.00%)
Jan 23, 2024 0.1800 0.2000 0.1800 0.2000 28,000 +0.03(+14.29%)
Jan 22, 2024 0.1850 0.1850 0.1750 0.1750 214,064 -0.02(-7.89%)
Jan 19, 2024 0.1900 0.1900 0.1900 0.1900 16,000 +0.00(+0.00%)
Jan 18, 2024 0.1950 0.1950 0.1900 0.1900 14,000 -0.01(-2.56%)
Jan 17, 2024 0.2000 0.2000 0.1950 0.1950 23,500 -0.01(-2.50%)
Jan 16, 2024 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Jan 15, 2024 0.2000 0.2000 0.1950 0.2000 138,130 -0.00(-2.44%)
Jan 12, 2024 0.2150 0.2150 0.2000 0.2050 47,000 -0.01(-2.38%)
Jan 11, 2024 0.2100 0.2100 0.2100 0.2100 2,729 +0.00(+0.00%)
Jan 10, 2024 0.2200 0.2200 0.2100 0.2100 37,000 -0.02(-6.67%)
Jan 09, 2024 0.2100 0.2250 0.2100 0.2250 74,000 +0.00(+0.00%)
Jan 08, 2024 0.2300 0.2300 0.2250 0.2250 24,000 +0.01(+4.65%)
Jan 05, 2024 0.2150 0.2150 0.2150 0.2150 8,400 -0.01(-4.44%)
Jan 04, 2024 0.2150 0.2250 0.2150 0.2250 26,000 +0.01(+4.65%)
Jan 03, 2024 0.2250 0.2250 0.2150 0.2150 33,000 -0.01(-4.44%)
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.