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: 3:59 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 (%)
Feb 28, 2007 0.9500 1.120 0.9500 1.110 859,560 +0.17(+18.09%)
Feb 27, 2007 1.160 1.160 0.9400 0.9400 1,318,292 -0.25(-21.01%)
Feb 26, 2007 1.020 1.250 0.9700 1.190 1,230,687 +0.22(+22.68%)
Feb 23, 2007 0.8900 1.020 0.8700 0.9700 1,309,576 +0.11(+12.79%)
Feb 22, 2007 0.7900 0.8700 0.7700 0.8600 508,780 +0.07(+8.86%)
Feb 21, 2007 0.7600 0.8000 0.7600 0.7900 300,903 +0.03(+3.95%)
Feb 20, 2007 0.7700 0.7900 0.7500 0.7600 365,406 -0.03(-3.80%)
Feb 16, 2007 0.8100 0.8100 0.7700 0.7900 120,350 -0.01(-1.25%)
Feb 15, 2007 0.7900 0.8000 0.7600 0.8000 387,800 +0.00(+0.00%)
Feb 14, 2007 0.7300 0.8000 0.7300 0.8000 591,739 +0.09(+12.68%)
Feb 13, 2007 0.7100 0.7300 0.6800 0.7100 264,800 -0.01(-1.39%)
Feb 12, 2007 0.7400 0.7500 0.7000 0.7200 391,184 -0.03(-4.00%)
Feb 09, 2007 0.7300 0.7700 0.7300 0.7500 233,415 -0.02(-2.60%)
Feb 08, 2007 0.7200 0.7700 0.7100 0.7700 232,260 +0.02(+2.67%)
Feb 07, 2007 0.7900 0.8000 0.7400 0.7500 510,375 -0.05(-6.25%)
Feb 06, 2007 0.8000 0.8000 0.7500 0.8000 531,977 -0.01(-1.23%)
Feb 05, 2007 0.8000 0.8100 0.7700 0.8100 293,899 +0.03(+3.85%)
Feb 02, 2007 0.7900 0.8100 0.7800 0.7800 313,602 +0.00(+0.00%)
Feb 01, 2007 0.8000 0.8300 0.7800 0.7800 493,850 +0.01(+1.30%)
Jan 31, 2007 0.8300 0.8300 0.7700 0.7700 882,681 -0.06(-7.23%)
Jan 30, 2007 0.7500 0.8400 0.7400 0.8300 1,351,153 +0.10(+13.70%)
Jan 29, 2007 0.6900 0.7600 0.6800 0.7300 731,879 +0.03(+4.29%)
Jan 26, 2007 0.6600 0.7000 0.6300 0.7000 370,583 +0.03(+4.48%)
Jan 25, 2007 0.6700 0.6800 0.6200 0.6700 471,263 +0.01(+1.52%)
Jan 24, 2007 0.6700 0.7000 0.6500 0.6600 475,131 -0.02(-2.94%)
Jan 23, 2007 0.6800 0.6900 0.6600 0.6800 408,385 +0.01(+1.49%)
Jan 22, 2007 0.6500 0.6900 0.6400 0.6700 1,004,969 +0.06(+9.84%)
Jan 19, 2007 0.6200 0.6200 0.6000 0.6100 175,072 +0.00(+0.00%)
Jan 18, 2007 0.6200 0.6400 0.6000 0.6100 215,197 +0.01(+1.67%)
Jan 17, 2007 0.6200 0.6400 0.6000 0.6000 482,111 -0.02(-3.23%)
Jan 16, 2007 0.6000 0.6300 0.5900 0.6200 334,409 -0.02(-3.13%)
Jan 12, 2007 0.6400 0.6400 0.6100 0.6400 189,000 +0.00(+0.00%)
Jan 11, 2007 0.6500 0.6600 0.6200 0.6400 277,250 +0.01(+1.59%)
Jan 10, 2007 0.6600 0.6600 0.6300 0.6300 122,315 -0.01(-1.56%)
Jan 09, 2007 0.6700 0.6700 0.6300 0.6400 142,400 -0.01(-1.54%)
Jan 08, 2007 0.6500 0.7200 0.6500 0.6500 310,175 -0.01(-1.52%)
Jan 05, 2007 0.6200 0.6700 0.6200 0.6600 242,679 +0.02(+3.13%)
Jan 04, 2007 0.6500 0.6700 0.6200 0.6400 543,275 -0.05(-7.25%)
Jan 03, 2007 0.6300 0.7600 0.6200 0.6900 1,195,666 +0.09(+15.00%)
Dec 29, 2006 0.5500 0.6000 0.5500 0.6000 212,000 +0.04(+7.14%)
Dec 28, 2006 0.5600 0.5700 0.5400 0.5600 96,850 +0.00(+0.00%)
Dec 27, 2006 0.5500 0.5800 0.5200 0.5600 125,960 +0.00(+0.00%)
Dec 26, 2006 0.5400 0.5600 0.5400 0.5600 123,544 +0.00(+0.00%)
Dec 22, 2006 0.5400 0.5600 0.5400 0.5600 123,544 +0.02(+3.70%)
Dec 21, 2006 0.5500 0.5500 0.5300 0.5400 188,500 +0.00(+0.00%)
Dec 20, 2006 0.5400 0.5500 0.5300 0.5400 225,300 +0.00(+0.00%)
Dec 19, 2006 0.5500 0.5700 0.5400 0.5400 188,750 -0.01(-1.82%)
Dec 18, 2006 0.5700 0.5800 0.5500 0.5500 221,354 -0.02(-3.51%)
Dec 15, 2006 0.6000 0.6100 0.5600 0.5700 255,050 -0.05(-8.06%)
Dec 14, 2006 0.6000 0.6200 0.5700 0.6200 200,600 +0.00(+0.00%)
Dec 13, 2006 0.5600 0.6200 0.5600 0.6200 429,900 +0.06(+10.71%)
Dec 12, 2006 0.5400 0.5600 0.5300 0.5600 262,917 +0.03(+5.66%)
Dec 11, 2006 0.5400 0.5600 0.5300 0.5300 187,962 -0.01(-1.85%)
Dec 08, 2006 0.5500 0.5500 0.5400 0.5400 321,535 -0.01(-1.82%)
Dec 07, 2006 0.5200 0.5500 0.5200 0.5500 258,490 +0.04(+7.84%)
Dec 06, 2006 0.5300 0.5400 0.5100 0.5100 80,200 -0.01(-1.92%)
Dec 05, 2006 0.5100 0.5500 0.5100 0.5200 240,200 -0.01(-1.89%)
Dec 04, 2006 0.5100 0.5400 0.5100 0.5300 117,250 -0.01(-1.85%)
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.