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 26, 2010 0.1550 0.1550 0.1450 0.1500 599,000 +0.01(+3.45%)
Feb 25, 2010 0.1600 0.1600 0.1450 0.1450 976,066 -0.02(-9.38%)
Feb 24, 2010 0.1600 0.1600 0.1550 0.1600 347,068 +0.00(+0.00%)
Feb 23, 2010 0.1650 0.1650 0.1550 0.1600 722,942 -0.01(-5.88%)
Feb 22, 2010 0.1650 0.1700 0.1600 0.1700 200,409 +0.01(+6.25%)
Feb 19, 2010 0.1650 0.1650 0.1600 0.1600 421,942 +0.00(+0.00%)
Feb 18, 2010 0.1600 0.1650 0.1600 0.1600 853,500 +0.00(+0.00%)
Feb 17, 2010 0.1650 0.1650 0.1600 0.1600 682,600 -0.01(-3.03%)
Feb 16, 2010 0.1700 0.1700 0.1550 0.1650 633,924 -0.01(-2.94%)
Feb 12, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2010 0.1700 0.1750 0.1700 0.1700 304,700 +0.01(+3.03%)
Feb 10, 2010 0.1700 0.1700 0.1600 0.1650 447,300 +0.00(+0.00%)
Feb 09, 2010 0.1750 0.1750 0.1650 0.1650 961,500 -0.01(-2.94%)
Feb 08, 2010 0.1700 0.1750 0.1700 0.1700 327,070 +0.00(+0.00%)
Feb 05, 2010 0.1650 0.1700 0.1600 0.1700 271,500 +0.01(+3.03%)
Feb 04, 2010 0.1750 0.1750 0.1600 0.1650 676,625 -0.01(-5.71%)
Feb 03, 2010 0.1900 0.1900 0.1650 0.1750 674,939 -0.01(-2.78%)
Feb 02, 2010 0.1800 0.1900 0.1700 0.1800 827,150 +0.00(+0.00%)
Feb 01, 2010 0.1800 0.1800 0.1700 0.1800 633,964 +0.01(+2.86%)
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%)
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.