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 (%)
Jun 30, 2010 0.3100 0.3100 0.2750 0.2950 217,450 +0.01(+3.51%)
Jun 29, 2010 0.3100 0.3100 0.2700 0.2850 679,668 -0.04(-10.94%)
Jun 25, 2010 0.3200 0.3300 0.3100 0.3200 227,219 +0.00(+0.00%)
Jun 24, 2010 0.3100 0.3200 0.3100 0.3200 165,200 +0.00(+0.00%)
Jun 23, 2010 0.3100 0.3200 0.3000 0.3200 291,536 +0.01(+3.23%)
Jun 22, 2010 0.3100 0.3150 0.3050 0.3100 137,651 +0.00(+0.00%)
Jun 21, 2010 0.3150 0.3200 0.3100 0.3100 129,500 +0.00(+0.00%)
Jun 18, 2010 0.2950 0.3200 0.2900 0.3100 266,654 +0.01(+1.64%)
Jun 17, 2010 0.3150 0.3200 0.3000 0.3050 230,342 -0.01(-3.17%)
Jun 16, 2010 0.3150 0.3250 0.3050 0.3150 326,162 +0.00(+0.00%)
Jun 15, 2010 0.3300 0.3350 0.3150 0.3150 250,589 -0.03(-7.35%)
Jun 14, 2010 0.3400 0.3450 0.3350 0.3400 368,057 +0.01(+1.49%)
Jun 11, 2010 0.3300 0.3350 0.3050 0.3350 322,643 +0.03(+9.84%)
Jun 10, 2010 0.3350 0.3400 0.3050 0.3050 191,091 -0.03(-8.96%)
Jun 09, 2010 0.3200 0.3450 0.3000 0.3350 1,344,475 +0.02(+4.69%)
Jun 08, 2010 0.2850 0.3250 0.2850 0.3200 802,257 +0.03(+10.34%)
Jun 07, 2010 0.2800 0.2900 0.2800 0.2900 491,960 +0.00(+0.00%)
Jun 04, 2010 0.2950 0.3000 0.2800 0.2900 367,176 -0.02(-4.92%)
Jun 03, 2010 0.3050 0.3100 0.2950 0.3050 364,931 +0.01(+1.67%)
Jun 02, 2010 0.3000 0.3050 0.2900 0.3000 208,843 +0.00(+0.00%)
Jun 01, 2010 0.3200 0.3200 0.2950 0.3000 825,880 -0.02(-4.76%)
May 31, 2010 0.3050 0.3200 0.3000 0.3150 677,300 +0.02(+6.78%)
May 28, 2010 0.3100 0.3100 0.2900 0.2950 495,330 -0.02(-4.84%)
May 27, 2010 0.2950 0.3100 0.2850 0.3100 1,038,700 +0.03(+12.73%)
May 26, 2010 0.2600 0.2800 0.2600 0.2750 632,030 +0.04(+14.58%)
May 25, 2010 0.2500 0.2650 0.2400 0.2400 1,285,069 -0.03(-11.11%)
May 21, 2010 0.2700 0.2700 0.2000 0.2700 3,525,550 +0.00(+0.00%)
May 20, 2010 0.2800 0.2800 0.2700 0.2700 1,019,244 -0.04(-12.90%)
May 19, 2010 0.3150 0.3150 0.2700 0.3100 912,159 -0.02(-4.62%)
May 18, 2010 0.3600 0.3600 0.3200 0.3250 489,010 -0.02(-4.41%)
May 17, 2010 0.3600 0.3600 0.3250 0.3400 659,605 -0.02(-6.85%)
May 14, 2010 0.3550 0.3650 0.3350 0.3650 477,001 +0.01(+1.39%)
May 13, 2010 0.3600 0.3700 0.3450 0.3600 214,407 +0.01(+2.86%)
May 12, 2010 0.3600 0.3750 0.3450 0.3500 893,032 -0.01(-1.41%)
May 11, 2010 0.3300 0.3600 0.3400 0.3550 734,503 +0.02(+7.58%)
May 10, 2010 0.3250 0.3500 0.3300 0.3300 505,139 +0.01(+1.54%)
May 07, 2010 0.3400 0.3400 0.3100 0.3250 602,932 +0.01(+1.56%)
May 06, 2010 0.3600 0.3700 0.3200 0.3200 805,829 -0.02(-7.25%)
May 05, 2010 0.3300 0.3600 0.3200 0.3450 993,359 +0.00(+1.47%)
May 04, 2010 0.3500 0.3500 0.3300 0.3400 1,126,820 -0.02(-5.56%)
May 03, 2010 0.3800 0.3800 0.3550 0.3600 649,719 -0.02(-5.26%)
Apr 30, 2010 0.3800 0.3850 0.3700 0.3800 313,120 +0.01(+1.33%)
Apr 29, 2010 0.4000 0.4000 0.3750 0.3750 511,232 -0.03(-6.25%)
Apr 28, 2010 0.3900 0.4000 0.3700 0.4000 375,949 +0.04(+9.59%)
Apr 27, 2010 0.4000 0.4000 0.3650 0.3650 705,645 -0.03(-6.41%)
Apr 26, 2010 0.4100 0.4100 0.3900 0.3900 644,880 -0.01(-2.50%)
Apr 23, 2010 0.3750 0.4100 0.3700 0.4000 1,114,511 +0.03(+8.11%)
Apr 22, 2010 0.3600 0.3700 0.3500 0.3700 325,843 +0.02(+4.23%)
Apr 21, 2010 0.3550 0.3700 0.3500 0.3550 452,458 -0.01(-2.74%)
Apr 20, 2010 0.3900 0.3900 0.3550 0.3650 623,515 -0.01(-2.67%)
Apr 19, 2010 0.3900 0.3900 0.3300 0.3750 1,495,490 +0.00(+0.00%)
Apr 16, 2010 0.4150 0.4150 0.3750 0.3750 1,011,412 -0.04(-9.64%)
Apr 15, 2010 0.4200 0.4200 0.3900 0.4150 1,327,229 -0.01(-2.35%)
Apr 14, 2010 0.4000 0.4350 0.4000 0.4250 2,654,925 +0.06(+16.44%)
Apr 13, 2010 0.3900 0.4100 0.3300 0.3650 2,402,713 -0.02(-5.19%)
Apr 12, 2010 0.3600 0.4350 0.3600 0.3850 6,010,856 +0.05(+16.67%)
Apr 09, 2010 0.2650 0.3400 0.2650 0.3300 4,662,582 +0.07(+26.92%)
Apr 08, 2010 0.2650 0.2700 0.2350 0.2600 2,821,389 -0.02(-5.45%)
Apr 07, 2010 0.2100 0.2800 0.2000 0.2750 6,464,487 +0.07(+34.15%)
Apr 06, 2010 0.2050 0.2050 0.1950 0.2050 835,489 +0.01(+5.13%)
Apr 05, 2010 0.1900 0.2100 0.1900 0.1950 1,866,651 +0.01(+5.41%)
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.