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, 2016 0.1300 0.1400 0.1250 0.1250 1,011,442 -0.02(-10.71%)
Mar 30, 2016 0.1500 0.1500 0.1350 0.1400 414,603 -0.01(-6.67%)
Mar 29, 2016 0.1500 0.1700 0.1450 0.1500 221,471 -0.01(-6.25%)
Mar 28, 2016 0.1600 0.1600 0.1500 0.1600 251,472 -0.01(-3.03%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 23, 2016 0.1700 0.1700 0.1600 0.1600 50,851 -0.01(-5.88%)
Mar 22, 2016 0.1600 0.1700 0.1550 0.1700 312,220 +0.01(+6.25%)
Mar 21, 2016 0.1650 0.1750 0.1600 0.1600 148,900 -0.01(-3.03%)
Mar 18, 2016 0.1650 0.1750 0.1500 0.1650 286,692 -0.01(-2.94%)
Mar 17, 2016 0.1800 0.1850 0.1500 0.1700 490,081 -0.00(-2.86%)
Mar 16, 2016 0.1750 0.1800 0.1650 0.1750 121,936 -0.01(-2.78%)
Mar 15, 2016 0.1650 0.1800 0.1650 0.1800 49,000 +0.00(+0.00%)
Mar 14, 2016 0.1700 0.1800 0.1700 0.1800 151,000 +0.01(+2.86%)
Mar 11, 2016 0.1600 0.1750 0.1600 0.1750 118,135 +0.01(+9.37%)
Mar 10, 2016 0.1800 0.1800 0.1600 0.1600 128,066 -0.01(-3.03%)
Mar 09, 2016 0.1700 0.1700 0.1600 0.1650 94,426 -0.01(-2.94%)
Mar 08, 2016 0.1900 0.1900 0.1550 0.1700 317,160 -0.03(-15.00%)
Mar 07, 2016 0.2100 0.2350 0.1950 0.2000 1,242,237 +0.01(+2.56%)
Mar 04, 2016 0.1450 0.2000 0.1450 0.1950 1,154,406 +0.05(+34.48%)
Mar 03, 2016 0.1300 0.1450 0.1300 0.1450 1,875,420 +0.01(+11.54%)
Mar 02, 2016 0.1200 0.1300 0.1150 0.1300 795,286 +0.01(+8.33%)
Mar 01, 2016 0.1250 0.1250 0.1200 0.1200 133,775 -0.01(-4.00%)
Feb 29, 2016 0.1250 0.1250 0.1200 0.1250 105,590 +0.00(+0.00%)
Feb 26, 2016 0.1250 0.1300 0.1200 0.1250 792,890 +0.01(+4.17%)
Feb 25, 2016 0.1200 0.1200 0.1200 0.1200 61,335 -0.01(-4.00%)
Feb 24, 2016 0.1200 0.1250 0.1150 0.1250 36,040 +0.01(+8.70%)
Feb 23, 2016 0.1200 0.1250 0.1150 0.1150 84,389 -0.01(-8.00%)
Feb 22, 2016 0.1250 0.1250 0.1200 0.1250 66,500 +0.00(+0.00%)
Feb 19, 2016 0.1200 0.1250 0.1150 0.1250 93,830 +0.01(+8.70%)
Feb 18, 2016 0.1200 0.1200 0.1100 0.1150 362,253 -0.01(-8.00%)
Feb 17, 2016 0.1200 0.1350 0.1100 0.1250 720,846 +0.00(+0.00%)
Feb 16, 2016 0.1250 0.1250 0.1200 0.1250 104,850 +0.00(+0.00%)
Feb 12, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 11, 2016 0.1250 0.1300 0.1250 0.1300 14,070 +0.00(+0.00%)
Feb 10, 2016 0.1200 0.1300 0.1200 0.1300 107,296 +0.00(+0.00%)
Feb 09, 2016 0.1250 0.1350 0.1200 0.1300 94,447 +0.00(+0.00%)
Feb 08, 2016 0.1250 0.1300 0.1200 0.1300 288,231 +0.01(+4.00%)
Feb 05, 2016 0.1250 0.1250 0.1200 0.1250 48,200 +0.00(+0.00%)
Feb 04, 2016 0.1300 0.1300 0.1200 0.1250 52,700 +0.00(+0.00%)
Feb 03, 2016 0.1250 0.1250 0.1250 0.1250 880 -0.01(-3.85%)
Feb 02, 2016 0.1200 0.1300 0.1200 0.1300 163,300 +0.00(+0.00%)
Feb 01, 2016 0.1200 0.1300 0.1200 0.1300 36,200 +0.01(+13.04%)
Jan 29, 2016 0.1300 0.1300 0.1150 0.1150 15,320 -0.01(-11.54%)
Jan 28, 2016 0.1200 0.1300 0.1200 0.1300 120,825 +0.01(+8.33%)
Jan 27, 2016 0.1250 0.1250 0.1150 0.1200 178,225 -0.01(-4.00%)
Jan 26, 2016 0.1200 0.1250 0.1200 0.1250 13,362 +0.01(+4.17%)
Jan 25, 2016 0.1250 0.1250 0.1200 0.1200 43,885 -0.01(-4.00%)
Jan 22, 2016 0.1250 0.1250 0.1150 0.1250 5,100 +0.01(+4.17%)
Jan 21, 2016 0.1250 0.1250 0.1150 0.1200 81,823 -0.01(-4.00%)
Jan 20, 2016 0.1250 0.1250 0.1200 0.1250 83,801 +0.00(+0.00%)
Jan 19, 2016 0.1250 0.1300 0.1250 0.1250 124,065 +0.00(+0.00%)
Jan 18, 2016 0.1250 0.1300 0.1150 0.1250 28,909 +0.00(+0.00%)
Jan 15, 2016 0.1250 0.1250 0.1150 0.1250 78,167 +0.00(+0.00%)
Jan 14, 2016 0.1150 0.1250 0.1150 0.1250 53,250 +0.00(+0.00%)
Jan 13, 2016 0.1200 0.1250 0.1200 0.1250 31,500 +0.01(+4.17%)
Jan 12, 2016 0.1250 0.1300 0.1150 0.1200 244,035 -0.01(-4.00%)
Jan 11, 2016 0.1250 0.1250 0.1200 0.1250 44,100 -0.01(-3.85%)
Jan 07, 2016 0.1300 0.1300 0.1300 590 +0.00(+0.00%)
Jan 06, 2016 0.1250 0.1350 0.1200 0.1300 36,780 +0.00(+0.00%)
Jan 05, 2016 0.1250 0.1300 0.1200 0.1300 47,380 +0.01(+4.00%)
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.