Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (TSV: CUU )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 (%)
Apr 30, 2008 0.4700 0.4700 0.4400 0.4700 210,439 +0.01(+2.17%)
Apr 29, 2008 0.4800 0.4900 0.4500 0.4600 263,490 -0.01(-3.16%)
Apr 28, 2008 0.4800 0.4800 0.4500 0.4750 206,430 +0.01(+1.06%)
Apr 25, 2008 0.4300 0.4900 0.4250 0.4700 323,000 +0.05(+11.90%)
Apr 24, 2008 0.4250 0.4250 0.4200 0.4200 147,000 -0.01(-1.18%)
Apr 23, 2008 0.4350 0.4350 0.4250 0.4250 71,500 -0.01(-2.30%)
Apr 22, 2008 0.4400 0.4450 0.4250 0.4350 87,300 -0.01(-1.14%)
Apr 21, 2008 0.4350 0.4450 0.4250 0.4400 197,483 +0.02(+3.53%)
Apr 18, 2008 0.4450 0.4450 0.4250 0.4250 211,900 -0.01(-1.16%)
Apr 17, 2008 0.4300 0.4350 0.4250 0.4300 328,000 +0.00(+0.00%)
Apr 16, 2008 0.4300 0.4350 0.4250 0.4300 499,921 +0.00(+0.00%)
Apr 15, 2008 0.4400 0.4400 0.4300 0.4300 373,400 -0.01(-2.27%)
Apr 14, 2008 0.4400 0.4450 0.4300 0.4400 662,362 -0.01(-1.12%)
Apr 11, 2008 0.4550 0.4550 0.4350 0.4450 126,800 +0.00(+0.00%)
Apr 10, 2008 0.4500 0.4550 0.4400 0.4450 121,000 -0.01(-1.11%)
Apr 09, 2008 0.4600 0.4600 0.4400 0.4500 356,100 +0.00(+0.00%)
Apr 08, 2008 0.4500 0.4800 0.4400 0.4500 1,128,787 +0.00(+0.00%)
Apr 07, 2008 0.4600 0.5100 0.4500 0.4500 2,086,662 +0.01(+2.27%)
Apr 04, 2008 0.4500 0.4700 0.4400 0.4400 185,100 +0.01(+1.15%)
Apr 03, 2008 0.4500 0.4500 0.4350 0.4350 93,000 -0.02(-3.33%)
Apr 02, 2008 0.4400 0.4500 0.4500 0.4500 228,418 +0.01(+1.12%)
Apr 01, 2008 0.4450 0.4650 0.4400 0.4450 104,100 -0.02(-4.30%)
Mar 31, 2008 0.4700 0.4700 0.4450 0.4650 127,315 -0.00(-1.06%)
Mar 28, 2008 0.4650 0.4750 0.4350 0.4700 140,388 +0.00(+1.08%)
Mar 27, 2008 0.4700 0.4700 0.4450 0.4650 58,400 +0.01(+1.09%)
Mar 26, 2008 0.4700 0.4700 0.4500 0.4600 26,000 +0.01(+2.22%)
Mar 25, 2008 0.4750 0.4800 0.4500 0.4500 127,737 -0.02(-5.26%)
Mar 24, 2008 0.4550 0.4750 0.4550 0.4750 57,650 +0.02(+4.40%)
Mar 21, 2008 0.4600 0.4700 0.4500 0.4550 168,280 +0.00(+0.00%)
Mar 20, 2008 0.4600 0.4700 0.4500 0.4550 168,280 -0.01(-1.09%)
Mar 19, 2008 0.4450 0.4850 0.4450 0.4600 80,300 +0.00(+0.00%)
Mar 18, 2008 0.4950 0.4950 0.4450 0.4600 203,760 -0.01(-2.13%)
Mar 17, 2008 0.5000 0.5000 0.4600 0.4700 148,700 -0.03(-6.00%)
Mar 14, 2008 0.5100 0.5200 0.4900 0.5000 84,336 -0.02(-3.85%)
Mar 13, 2008 0.5200 0.5400 0.5100 0.5200 110,520 -0.01(-1.89%)
Mar 12, 2008 0.4900 0.5300 0.4900 0.5300 87,330 +0.04(+8.16%)
Mar 11, 2008 0.5000 0.5200 0.4900 0.4900 72,191 -0.02(-3.92%)
Mar 10, 2008 0.5000 0.5100 0.4900 0.5100 137,071 +0.02(+4.08%)
Mar 07, 2008 0.5100 0.5200 0.4800 0.4900 426,234 -0.01(-2.00%)
Mar 06, 2008 0.5500 0.5500 0.4950 0.5000 677,045 -0.05(-9.09%)
Mar 05, 2008 0.6000 0.6100 0.5400 0.5500 367,400 -0.04(-6.78%)
Mar 04, 2008 0.6300 0.6300 0.5700 0.5900 127,110 -0.03(-4.84%)
Mar 03, 2008 0.6500 0.6500 0.6200 0.6200 134,900 -0.01(-1.59%)
Feb 29, 2008 0.6500 0.6600 0.6200 0.6300 140,500 -0.03(-4.55%)
Feb 28, 2008 0.6600 0.6600 0.6200 0.6600 153,950 +0.00(+0.00%)
Feb 27, 2008 0.6000 0.6600 0.5900 0.6600 254,755 +0.06(+10.00%)
Feb 26, 2008 0.5800 0.6100 0.5700 0.6000 135,630 +0.01(+1.69%)
Feb 25, 2008 0.5300 0.5900 0.5300 0.5900 184,800 +0.08(+15.69%)
Feb 22, 2008 0.5100 0.5300 0.5000 0.5100 111,309 +0.00(+0.00%)
Feb 21, 2008 0.4900 0.5300 0.4900 0.5100 154,162 +0.03(+6.25%)
Feb 20, 2008 0.5000 0.5000 0.4700 0.4800 75,100 -0.02(-4.00%)
Feb 19, 2008 0.4900 0.5000 0.4700 0.5000 141,030 +0.03(+5.26%)
Feb 18, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Feb 15, 2008 0.4700 0.4850 0.4700 0.4750 42,700 -0.01(-1.04%)
Feb 14, 2008 0.4750 0.4850 0.4650 0.4800 49,418 -0.01(-1.03%)
Feb 13, 2008 0.4800 0.4850 0.4600 0.4850 76,223 +0.02(+3.19%)
Feb 12, 2008 0.4800 0.5000 0.4700 0.4700 109,705 -0.01(-2.08%)
Feb 11, 2008 0.5000 0.5000 0.4800 0.4800 76,000 -0.02(-3.03%)
Feb 08, 2008 0.4900 0.5000 0.4800 0.4950 62,450 +0.02(+3.13%)
Feb 07, 2008 0.4850 0.4850 0.4500 0.4800 170,430 -0.02(-4.00%)
Feb 06, 2008 0.4700 0.5000 0.4650 0.5000 101,860 +0.05(+11.11%)
Feb 05, 2008 0.4800 0.4800 0.4400 0.4500 374,840 -0.04(-8.16%)
Feb 04, 2008 0.4900 0.4900 0.4700 0.4900 85,900 +0.00(+0.00%)
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.