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 (%)
Mar 31, 2011 1.920 1.940 1.900 1.910 676,325 +0.01(+0.53%)
Mar 30, 2011 1.900 1.900 1.900 1.900 384,524 +0.01(+0.53%)
Mar 29, 2011 1.910 1.920 1.870 1.890 480,021 +0.01(+0.53%)
Mar 28, 2011 1.890 1.920 1.880 1.880 511,669 -0.02(-1.05%)
Mar 25, 2011 1.860 1.990 1.840 1.900 1,401,570 +0.01(+0.53%)
Mar 24, 2011 2.040 2.040 1.810 1.890 3,486,793 -0.15(-7.35%)
Mar 23, 2011 1.950 2.060 1.920 2.040 1,652,091 +0.13(+6.81%)
Mar 22, 2011 1.990 1.990 1.870 1.910 994,168 -0.07(-3.54%)
Mar 21, 2011 1.900 1.980 1.930 1.980 1,870,206 +0.15(+8.20%)
Mar 18, 2011 1.800 1.870 1.780 1.830 1,765,445 +0.10(+5.78%)
Mar 17, 2011 1.620 1.830 1.550 1.730 1,691,252 +0.26(+17.69%)
Mar 16, 2011 1.400 1.520 1.400 1.470 1,708,675 +0.11(+8.09%)
Mar 15, 2011 1.280 1.400 1.270 1.360 1,225,475 -0.07(-4.90%)
Mar 14, 2011 1.470 1.470 1.410 1.430 639,967 -0.05(-3.38%)
Mar 11, 2011 1.290 1.530 1.250 1.480 1,994,793 +0.09(+6.47%)
Mar 10, 2011 1.420 1.420 1.250 1.390 2,992,732 -0.06(-4.14%)
Mar 09, 2011 1.660 1.680 1.400 1.450 2,677,373 -0.24(-14.20%)
Mar 08, 2011 1.720 1.730 1.610 1.690 1,344,047 -0.03(-1.74%)
Mar 07, 2011 1.750 1.770 1.700 1.720 811,148 -0.03(-1.71%)
Mar 04, 2011 1.740 1.750 1.720 1.750 534,016 +0.04(+2.34%)
Mar 03, 2011 1.690 1.740 1.690 1.710 782,192 +0.02(+1.18%)
Mar 02, 2011 1.700 1.720 1.650 1.690 1,389,831 -0.06(-3.43%)
Mar 01, 2011 1.840 1.850 1.720 1.750 1,857,867 +0.00(+0.00%)
Feb 28, 2011 1.750 1.850 1.700 1.750 4,479,902 +0.05(+2.94%)
Feb 25, 2011 1.440 1.700 1.420 1.700 5,034,935 +0.28(+19.72%)
Feb 24, 2011 1.410 1.450 1.370 1.420 1,812,613 -0.04(-2.74%)
Feb 23, 2011 1.310 1.490 1.270 1.460 3,540,247 +0.25(+20.66%)
Feb 22, 2011 1.340 1.360 1.200 1.210 1,891,379 -0.13(-9.70%)
Feb 18, 2011 1.340 1.420 1.280 1.340 3,642,649 +0.04(+3.08%)
Feb 17, 2011 1.050 1.320 1.040 1.300 4,235,942 +0.26(+25.00%)
Feb 16, 2011 1.030 1.050 1.020 1.040 482,975 +0.02(+1.96%)
Feb 15, 2011 1.050 1.050 1.020 1.020 441,050 +0.01(+0.99%)
Feb 14, 2011 0.9800 1.050 0.9800 1.010 946,918 +0.05(+5.21%)
Feb 11, 2011 1.000 1.000 0.9500 0.9600 674,122 -0.04(-4.00%)
Feb 10, 2011 0.9700 1.000 0.9700 1.000 891,681 +0.04(+4.17%)
Feb 09, 2011 0.9500 0.9600 0.9400 0.9600 596,982 +0.01(+1.05%)
Feb 08, 2011 0.9500 0.9500 0.9100 0.9500 1,120,393 +0.01(+1.06%)
Feb 07, 2011 0.9200 0.9600 0.9200 0.9400 831,701 +0.02(+2.17%)
Feb 04, 2011 0.9400 0.9400 0.9000 0.9200 805,330 -0.02(-2.13%)
Feb 03, 2011 0.9400 0.9700 0.9100 0.9400 1,677,008 -0.02(-2.08%)
Feb 02, 2011 0.9700 0.9800 0.9400 0.9600 693,513 -0.02(-2.04%)
Feb 01, 2011 0.9700 1.000 0.9600 0.9800 646,749 +0.00(+0.00%)
Jan 31, 2011 0.9700 0.9800 0.9600 0.9800 310,274 +0.00(+0.00%)
Jan 28, 2011 0.9700 0.9800 0.9600 0.9800 336,083 +0.03(+3.16%)
Jan 27, 2011 0.9700 1.010 0.9500 0.9500 1,090,530 -0.01(-1.04%)
Jan 26, 2011 1.000 1.000 0.9600 0.9600 544,837 -0.03(-3.03%)
Jan 25, 2011 1.020 1.020 0.9600 0.9900 1,622,190 -0.04(-3.88%)
Jan 24, 2011 1.050 1.060 1.020 1.030 552,479 -0.05(-4.63%)
Jan 21, 2011 1.060 1.080 1.050 1.080 637,722 +0.09(+9.09%)
Jan 20, 2011 1.010 1.030 0.9700 0.9900 1,355,089 -0.06(-5.71%)
Jan 19, 2011 1.090 1.090 0.9900 1.050 2,342,575 -0.03(-2.78%)
Jan 18, 2011 1.030 1.120 1.020 1.080 2,526,291 +0.08(+8.00%)
Jan 17, 2011 0.9100 1.000 0.9100 1.000 2,137,076 +0.08(+8.70%)
Jan 14, 2011 0.8700 0.9200 0.8700 0.9200 394,585 +0.05(+5.75%)
Jan 13, 2011 0.9000 0.9100 0.8600 0.8700 921,330 -0.03(-3.33%)
Jan 12, 2011 0.9500 0.9500 0.9000 0.9000 1,077,486 -0.05(-5.26%)
Jan 11, 2011 0.9500 0.9500 0.9200 0.9500 833,514 +0.00(+0.00%)
Jan 10, 2011 0.8700 0.9500 0.8700 0.9500 1,027,904 +0.09(+10.47%)
Jan 07, 2011 0.8800 0.9000 0.8600 0.8600 596,627 -0.02(-2.27%)
Jan 06, 2011 0.9300 0.9300 0.8600 0.8800 1,000,127 -0.05(-5.38%)
Jan 05, 2011 0.9500 0.9600 0.9000 0.9300 778,687 -0.01(-1.06%)
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.