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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 30, 2008 0.2500 0.2500 0.2350 0.2350 40,690 -0.01(-4.08%)
Sep 29, 2008 0.2600 0.2600 0.2300 0.2450 253,000 -0.02(-5.77%)
Sep 26, 2008 0.2300 0.2600 0.2300 0.2600 231,527 +0.03(+13.04%)
Sep 25, 2008 0.2200 0.2350 0.2200 0.2300 39,200 -0.01(-4.17%)
Sep 24, 2008 0.2400 0.2400 0.2200 0.2400 66,700 +0.01(+4.35%)
Sep 23, 2008 0.2400 0.2400 0.2200 0.2300 115,500 -0.01(-6.12%)
Sep 22, 2008 0.2500 0.2500 0.2400 0.2450 106,450 -0.01(-2.00%)
Sep 19, 2008 0.2300 0.2500 0.2100 0.2500 287,130 +0.05(+25.00%)
Sep 18, 2008 0.2200 0.2300 0.2000 0.2000 138,000 -0.02(-9.09%)
Sep 17, 2008 0.2350 0.2350 0.1900 0.2200 276,516 +0.01(+4.76%)
Sep 16, 2008 0.1850 0.2450 0.1800 0.2100 230,600 +0.02(+10.53%)
Sep 15, 2008 0.2000 0.2000 0.1800 0.1900 206,600 -0.01(-5.00%)
Sep 12, 2008 0.1950 0.2000 0.1850 0.2000 47,000 +0.01(+5.26%)
Sep 11, 2008 0.2000 0.2000 0.1750 0.1900 195,300 -0.02(-9.52%)
Sep 10, 2008 0.2100 0.2250 0.1900 0.2100 165,000 -0.02(-8.70%)
Sep 09, 2008 0.2400 0.2500 0.2300 0.2300 113,100 -0.01(-4.17%)
Sep 08, 2008 0.2500 0.2500 0.2400 0.2400 46,500 +0.00(+0.00%)
Sep 05, 2008 0.2300 0.2500 0.2300 0.2400 70,000 +0.00(+0.00%)
Sep 04, 2008 0.2500 0.2500 0.2350 0.2400 205,650 -0.01(-4.00%)
Sep 03, 2008 0.2450 0.2550 0.2450 0.2500 121,900 +0.00(+0.00%)
Sep 02, 2008 0.2500 0.2550 0.2500 0.2500 69,253 +0.00(+0.00%)
Aug 29, 2008 0.2500 0.2600 0.2500 0.2500 59,500 +0.00(+0.00%)
Aug 28, 2008 0.2500 0.2500 0.2400 0.2500 328,370 -0.01(-1.96%)
Aug 27, 2008 0.2500 0.2700 0.2450 0.2550 143,700 +0.01(+2.00%)
Aug 26, 2008 0.2550 0.2700 0.2500 0.2500 80,200 +0.00(+0.00%)
Aug 25, 2008 0.2450 0.2600 0.2450 0.2500 137,050 -0.01(-3.85%)
Aug 22, 2008 0.2650 0.2700 0.2500 0.2600 245,950 +0.00(+0.00%)
Aug 21, 2008 0.2600 0.2700 0.2600 0.2600 207,025 -0.01(-3.70%)
Aug 20, 2008 0.2650 0.2700 0.2500 0.2700 92,900 +0.01(+1.89%)
Aug 19, 2008 0.2400 0.2700 0.2300 0.2650 74,000 +0.04(+15.22%)
Aug 18, 2008 0.2600 0.2650 0.2300 0.2300 281,200 -0.04(-14.81%)
Aug 15, 2008 0.2900 0.2900 0.2600 0.2700 295,500 -0.03(-10.00%)
Aug 14, 2008 0.2950 0.3100 0.2950 0.3000 96,000 +0.02(+7.14%)
Aug 13, 2008 0.2600 0.3000 0.2600 0.2800 97,000 +0.02(+7.69%)
Aug 12, 2008 0.2950 0.2950 0.2500 0.2600 461,150 +0.00(+0.00%)
Aug 11, 2008 0.3300 0.3300 0.2600 0.2600 312,500 -0.05(-17.46%)
Aug 08, 2008 0.3600 0.3600 0.3150 0.3150 89,542 -0.01(-3.08%)
Aug 07, 2008 0.3300 0.3500 0.3200 0.3250 145,600 -0.01(-1.52%)
Aug 06, 2008 0.3800 0.3850 0.3300 0.3300 233,600 -0.04(-12.00%)
Aug 05, 2008 0.3900 0.3950 0.3750 0.3750 64,960 +0.01(+1.35%)
Aug 04, 2008 0.3900 0.3950 0.3700 0.3700 89,100 +0.00(+0.00%)
Aug 01, 2008 0.3900 0.3950 0.3700 0.3700 89,100 +0.02(+4.23%)
Jul 31, 2008 0.3700 0.3800 0.3550 0.3550 15,303 -0.02(-5.33%)
Jul 30, 2008 0.3600 0.3800 0.3600 0.3750 7,500 +0.01(+2.74%)
Jul 29, 2008 0.3500 0.3800 0.3500 0.3650 82,900 +0.01(+2.82%)
Jul 28, 2008 0.3600 0.3800 0.3500 0.3550 42,575 -0.01(-1.39%)
Jul 25, 2008 0.3750 0.3950 0.3550 0.3600 47,000 -0.02(-4.00%)
Jul 24, 2008 0.3750 0.3900 0.3750 0.3750 11,740 -0.01(-1.32%)
Jul 23, 2008 0.3800 0.3950 0.3750 0.3800 28,900 -0.02(-5.00%)
Jul 22, 2008 0.4000 0.4000 0.4000 0.4000 13,140 +0.01(+2.56%)
Jul 21, 2008 0.4000 0.4000 0.3850 0.3900 23,200 -0.01(-2.50%)
Jul 18, 2008 0.3550 0.4100 0.3500 0.4000 85,881 +0.02(+5.26%)
Jul 17, 2008 0.3800 0.3800 0.3550 0.3800 52,900 +0.03(+8.57%)
Jul 16, 2008 0.4050 0.4100 0.3500 0.3500 191,900 -0.04(-9.09%)
Jul 15, 2008 0.4050 0.4050 0.3850 0.3850 17,000 -0.02(-4.94%)
Jul 14, 2008 0.3800 0.4050 0.3700 0.4050 50,900 +0.02(+3.85%)
Jul 11, 2008 0.4100 0.4100 0.3850 0.3900 58,500 +0.00(+0.00%)
Jul 10, 2008 0.4000 0.4100 0.3900 0.3900 82,500 -0.02(-4.88%)
Jul 09, 2008 0.4100 0.4200 0.4100 0.4100 31,000 +0.01(+2.50%)
Jul 08, 2008 0.4100 0.4150 0.4000 0.4000 141,850 +0.00(+0.00%)
Jul 07, 2008 0.4400 0.4400 0.4000 0.4000 48,211 -0.03(-6.98%)
Jul 04, 2008 0.4300 0.4300 0.4200 0.4300 15,500 +0.01(+2.38%)
Jul 03, 2008 0.4200 0.4300 0.4100 0.4200 25,000 +0.00(+0.00%)
Jul 02, 2008 0.4250 0.4250 0.4050 0.4200 197,499 -0.01(-1.18%)
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.