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, 2009 0.1400 0.1400 0.1100 0.1150 884,060 -0.02(-14.81%)
Sep 29, 2009 0.1350 0.1350 0.1200 0.1350 433,500 +0.01(+8.00%)
Sep 28, 2009 0.1200 0.1450 0.1200 0.1250 927,941 +0.01(+8.70%)
Sep 25, 2009 0.1150 0.1250 0.1100 0.1150 800,571 +0.01(+4.55%)
Sep 24, 2009 0.1150 0.1150 0.1100 0.1100 108,500 -0.01(-4.35%)
Sep 23, 2009 0.1200 0.1200 0.1100 0.1150 70,250 +0.00(+0.00%)
Sep 22, 2009 0.1150 0.1150 0.1100 0.1150 135,184 +0.00(+0.00%)
Sep 21, 2009 0.1150 0.1200 0.1100 0.1150 379,800 +0.00(+0.00%)
Sep 18, 2009 0.1150 0.1150 0.1100 0.1150 259,450 +0.00(+0.00%)
Sep 17, 2009 0.1050 0.1150 0.1000 0.1150 770,899 +0.01(+15.00%)
Sep 16, 2009 0.1000 0.1000 0.0950 0.1000 257,000 +0.01(+5.26%)
Sep 15, 2009 0.0950 0.0950 0.0900 0.0950 97,000 +0.00(+0.00%)
Sep 14, 2009 0.0900 0.0950 0.0900 0.0950 166,500 +0.00(+0.00%)
Sep 11, 2009 0.0950 0.0950 0.0900 0.0950 358,000 +0.01(+5.56%)
Sep 10, 2009 0.0900 0.1000 0.0850 0.0900 1,431,760 -0.01(-5.26%)
Sep 09, 2009 0.1000 0.1000 0.0900 0.0950 456,777 +0.00(+0.00%)
Sep 08, 2009 0.1050 0.1050 0.0950 0.0950 379,600 -0.01(-9.52%)
Sep 04, 2009 0.1000 0.1050 0.1000 0.1050 112,704 +0.00(+5.00%)
Sep 03, 2009 0.1000 0.1050 0.1000 0.1000 152,000 +0.00(+0.00%)
Sep 02, 2009 0.1000 0.1050 0.1000 0.1000 132,000 +0.00(+0.00%)
Sep 01, 2009 0.1000 0.1050 0.1000 0.1000 12,500 -0.00(-4.76%)
Aug 31, 2009 0.1000 0.1150 0.1000 0.1050 99,900 +0.00(+0.00%)
Aug 28, 2009 0.1000 0.1150 0.1000 0.1050 97,400 +0.00(+0.00%)
Aug 27, 2009 0.1100 0.1100 0.1050 0.1050 17,750 -0.01(-4.55%)
Aug 26, 2009 0.1150 0.1150 0.1100 0.1100 114,500 -0.01(-4.35%)
Aug 25, 2009 0.1150 0.1150 0.1100 0.1150 257,500 +0.00(+0.00%)
Aug 24, 2009 0.1100 0.1150 0.1000 0.1150 85,000 +0.00(+0.00%)
Aug 21, 2009 0.1100 0.1150 0.1000 0.1150 124,870 +0.01(+4.55%)
Aug 20, 2009 0.1050 0.1100 0.1050 0.1100 36,000 +0.01(+4.76%)
Aug 19, 2009 0.1000 0.1050 0.0900 0.1050 400,300 +0.00(+5.00%)
Aug 18, 2009 0.1000 0.1000 0.1000 0.1000 256,200 -0.01(-9.09%)
Aug 17, 2009 0.1100 0.1150 0.1000 0.1100 314,060 +0.01(+4.76%)
Aug 14, 2009 0.1050 0.1150 0.1050 0.1050 50,780 +0.00(+5.00%)
Aug 13, 2009 0.1100 0.1150 0.1000 0.1000 201,300 -0.01(-9.09%)
Aug 12, 2009 0.1150 0.1150 0.1100 0.1100 70,000 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1150 0.1100 0.1100 32,500 -0.01(-4.35%)
Aug 10, 2009 0.1050 0.1150 0.1050 0.1150 46,000 +0.01(+4.55%)
Aug 07, 2009 0.1100 0.1200 0.1050 0.1100 431,500 +0.00(+0.00%)
Aug 06, 2009 0.1100 0.1150 0.1050 0.1100 127,150 +0.00(+0.00%)
Aug 05, 2009 0.1050 0.1150 0.1050 0.1100 103,100 +0.01(+4.76%)
Aug 04, 2009 0.0900 0.1150 0.0900 0.1050 369,390 +0.01(+16.67%)
Jul 31, 2009 0.1000 0.1000 0.0900 0.0900 21,000 -0.01(-5.26%)
Jul 30, 2009 0.0900 0.1050 0.0900 0.0950 103,000 +0.01(+5.56%)
Jul 29, 2009 0.1050 0.1050 0.0900 0.0900 92,250 -0.01(-5.26%)
Jul 28, 2009 0.1050 0.1100 0.0950 0.0950 116,080 -0.01(-9.52%)
Jul 27, 2009 0.1100 0.1100 0.1050 0.1050 69,417 -0.01(-4.55%)
Jul 24, 2009 0.1100 0.1100 0.1050 0.1100 106,363 +0.00(+0.00%)
Jul 23, 2009 0.1100 0.1100 0.1000 0.1100 255,000 +0.01(+4.76%)
Jul 22, 2009 0.1100 0.1100 0.1000 0.1050 47,750 +0.00(+0.00%)
Jul 21, 2009 0.1000 0.1050 0.0950 0.1050 180,690 +0.00(+5.00%)
Jul 20, 2009 0.0900 0.1000 0.0900 0.1000 210,000 +0.01(+5.26%)
Jul 17, 2009 0.0950 0.0950 0.0850 0.0950 62,500 +0.01(+11.76%)
Jul 16, 2009 0.0900 0.0950 0.0850 0.0850 245,400 -0.00(-5.56%)
Jul 15, 2009 0.0900 0.0900 0.0850 0.0900 102,800 +0.00(+0.00%)
Jul 14, 2009 0.0800 0.0900 0.0800 0.0900 101,622 +0.00(+0.00%)
Jul 13, 2009 0.0850 0.0900 0.0850 0.0900 52,730 +0.01(+12.50%)
Jul 10, 2009 0.0850 0.0850 0.0800 0.0800 237,000 -0.01(-5.88%)
Jul 09, 2009 0.0900 0.0900 0.0850 0.0850 82,000 +0.00(+0.00%)
Jul 08, 2009 0.0900 0.0950 0.0850 0.0850 392,000 -0.00(-5.56%)
Jul 07, 2009 0.0900 0.0900 0.0900 0.0900 35,100 -0.01(-5.26%)
Jul 06, 2009 0.0950 0.0950 0.0900 0.0950 50,000 -0.01(-5.00%)
Jul 03, 2009 0.0950 0.1000 0.0950 0.1000 57,100 +0.01(+5.26%)
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.