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 (%)
Sep 30, 2011 0.9600 0.9900 0.8800 0.9400 1,644,136 -0.06(-6.00%)
Sep 29, 2011 1.200 1.210 0.9700 1.000 2,526,585 -0.19(-15.97%)
Sep 28, 2011 1.300 1.300 1.120 1.190 745,682 -0.08(-6.30%)
Sep 27, 2011 1.310 1.350 1.260 1.270 545,592 +0.05(+4.10%)
Sep 26, 2011 1.330 1.340 1.150 1.220 899,741 -0.12(-8.96%)
Sep 23, 2011 1.390 1.410 1.320 1.340 576,420 -0.08(-5.63%)
Sep 22, 2011 1.490 1.490 1.360 1.420 765,739 -0.11(-7.19%)
Sep 21, 2011 1.510 1.580 1.460 1.530 320,687 +0.02(+1.32%)
Sep 20, 2011 1.430 1.510 1.420 1.510 491,495 +0.06(+4.14%)
Sep 19, 2011 1.460 1.470 1.430 1.450 240,860 -0.03(-2.03%)
Sep 16, 2011 1.470 1.510 1.440 1.480 297,326 +0.00(+0.00%)
Sep 15, 2011 1.450 1.530 1.450 1.480 468,861 +0.04(+2.78%)
Sep 14, 2011 1.520 1.530 1.410 1.440 608,816 -0.08(-5.26%)
Sep 13, 2011 1.520 1.530 1.500 1.520 153,476 +0.00(+0.00%)
Sep 12, 2011 1.510 1.550 1.500 1.520 503,205 -0.07(-4.40%)
Sep 09, 2011 1.650 1.650 1.590 1.590 126,706 -0.07(-4.22%)
Sep 08, 2011 1.660 1.660 1.560 1.660 335,256 +0.01(+0.61%)
Sep 07, 2011 1.690 1.710 1.650 1.650 178,963 +0.00(+0.00%)
Sep 06, 2011 1.650 1.670 1.610 1.650 212,606 -0.04(-2.37%)
Sep 02, 2011 1.660 1.690 1.630 1.690 315,929 +0.04(+2.42%)
Sep 01, 2011 1.620 1.650 1.610 1.650 115,479 +0.02(+1.23%)
Aug 31, 2011 1.650 1.670 1.620 1.630 202,621 -0.01(-0.61%)
Aug 30, 2011 1.600 1.690 1.600 1.640 380,974 +0.05(+3.14%)
Aug 29, 2011 1.590 1.640 1.570 1.590 276,810 -0.01(-0.63%)
Aug 26, 2011 1.570 1.600 1.570 1.600 111,448 +0.00(+0.00%)
Aug 25, 2011 1.590 1.620 1.570 1.600 269,081 +0.02(+1.27%)
Aug 24, 2011 1.620 1.620 1.560 1.580 166,206 -0.03(-1.86%)
Aug 23, 2011 1.590 1.630 1.560 1.610 269,198 +0.02(+1.26%)
Aug 22, 2011 1.660 1.660 1.540 1.590 284,072 -0.01(-0.63%)
Aug 19, 2011 1.540 1.600 1.520 1.600 460,080 +0.00(+0.00%)
Aug 18, 2011 1.660 1.660 1.550 1.600 416,261 -0.09(-5.33%)
Aug 17, 2011 1.700 1.740 1.660 1.690 179,280 +0.01(+0.60%)
Aug 16, 2011 1.680 1.740 1.660 1.680 376,487 -0.07(-4.00%)
Aug 15, 2011 1.800 1.840 1.750 1.750 292,920 -0.02(-1.13%)
Aug 12, 2011 1.780 1.800 1.740 1.770 343,665 +0.03(+1.72%)
Aug 11, 2011 1.610 1.780 1.610 1.740 807,494 +0.13(+8.07%)
Aug 10, 2011 1.570 1.720 1.520 1.610 1,242,883 +0.04(+2.55%)
Aug 09, 2011 1.340 1.580 1.310 1.570 1,483,855 +0.27(+20.77%)
Aug 08, 2011 1.400 1.500 1.280 1.300 2,262,547 -0.26(-16.67%)
Aug 05, 2011 1.500 1.620 1.460 1.560 1,418,445 +0.03(+1.96%)
Aug 04, 2011 1.700 1.720 1.490 1.530 1,253,592 -0.20(-11.56%)
Aug 03, 2011 1.770 1.770 1.690 1.730 379,711 -0.03(-1.70%)
Aug 02, 2011 1.790 1.800 1.720 1.760 469,098 +0.03(+1.73%)
Jul 29, 2011 1.740 1.770 1.670 1.730 545,107 -0.02(-1.14%)
Jul 28, 2011 1.680 1.820 1.680 1.750 740,214 +0.04(+2.34%)
Jul 27, 2011 1.810 1.840 1.700 1.710 730,703 -0.17(-9.04%)
Jul 26, 2011 1.940 1.970 1.820 1.880 969,276 -0.06(-3.09%)
Jul 25, 2011 1.910 1.980 1.870 1.940 492,729 -0.05(-2.51%)
Jul 22, 2011 2.020 2.020 1.960 1.990 623,780 +0.01(+0.51%)
Jul 21, 2011 2.010 2.010 1.910 1.980 946,184 -0.01(-0.50%)
Jul 20, 2011 1.870 2.030 1.850 1.990 1,443,374 +0.16(+8.74%)
Jul 19, 2011 1.820 1.860 1.780 1.830 1,468,249 +0.11(+6.40%)
Jul 18, 2011 1.570 1.740 1.450 1.720 2,513,115 +0.13(+8.18%)
Jul 15, 2011 1.570 1.620 1.500 1.590 1,908,556 -0.01(-0.63%)
Jul 14, 2011 1.640 1.730 1.600 1.600 2,001,133 -0.05(-3.03%)
Jul 13, 2011 1.800 1.820 1.600 1.650 1,578,540 -0.16(-8.84%)
Jul 12, 2011 1.830 1.830 1.750 1.810 737,468 -0.03(-1.63%)
Jul 11, 2011 2.020 2.020 1.450 1.840 4,197,062 -0.29(-13.62%)
Jul 08, 2011 2.150 2.170 2.100 2.130 368,972 -0.03(-1.39%)
Jul 07, 2011 2.120 2.170 2.120 2.160 236,802 +0.01(+0.47%)
Jul 06, 2011 2.160 2.170 2.130 2.150 252,042 +0.00(+0.00%)
Jul 05, 2011 2.170 2.180 2.140 2.150 145,180 -0.01(-0.46%)
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.