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

Copper Fox Metals Inc (TSV: CUU )

0.2150 -0.0150 (-6.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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, 2012 1.030 1.060 1.020 1.040 217,819 +0.01(+0.97%)
Apr 27, 2012 1.050 1.080 1.030 1.030 102,580 -0.03(-2.83%)
Apr 26, 2012 1.050 1.070 1.030 1.060 132,700 +0.02(+1.92%)
Apr 25, 2012 1.040 1.070 1.040 1.040 145,883 +0.00(+0.00%)
Apr 24, 2012 1.060 1.070 1.040 1.040 92,283 +0.00(+0.00%)
Apr 23, 2012 1.090 1.090 1.030 1.040 270,377 -0.05(-4.59%)
Apr 20, 2012 1.070 1.100 1.070 1.090 83,811 +0.00(+0.00%)
Apr 19, 2012 1.070 1.090 1.060 1.090 95,544 +0.00(+0.00%)
Apr 18, 2012 1.050 1.100 1.040 1.090 280,688 +0.01(+0.93%)
Apr 17, 2012 1.080 1.080 1.060 1.080 105,515 +0.01(+0.93%)
Apr 16, 2012 1.130 1.150 1.070 1.070 342,516 -0.03(-2.73%)
Apr 13, 2012 1.090 1.100 1.070 1.100 264,417 +0.01(+0.92%)
Apr 12, 2012 1.100 1.130 1.090 1.090 415,273 +0.02(+1.87%)
Apr 11, 2012 1.100 1.130 1.070 1.070 267,105 -0.03(-2.73%)
Apr 10, 2012 1.050 1.120 1.050 1.100 174,544 +0.06(+5.77%)
Apr 09, 2012 1.070 1.080 1.030 1.040 168,540 -0.02(-1.89%)
Apr 05, 2012 1.070 1.080 1.030 1.060 129,010 -0.02(-1.85%)
Apr 04, 2012 1.000 1.080 1.000 1.080 307,947 +0.02(+1.89%)
Apr 03, 2012 1.150 1.150 1.060 1.060 501,714 -0.06(-5.36%)
Apr 02, 2012 1.100 1.140 1.080 1.120 417,776 +0.04(+3.70%)
Mar 30, 2012 1.030 1.090 1.000 1.080 298,786 +0.09(+9.09%)
Mar 29, 2012 1.000 1.010 0.9700 0.9900 286,755 -0.03(-2.94%)
Mar 28, 2012 1.030 1.030 0.9900 1.020 656,688 -0.01(-0.97%)
Mar 27, 2012 1.050 1.060 1.030 1.030 368,692 -0.04(-3.74%)
Mar 26, 2012 1.070 1.080 1.050 1.070 215,588 +0.00(+0.00%)
Mar 23, 2012 1.040 1.070 1.040 1.070 181,975 +0.04(+3.88%)
Mar 22, 2012 1.070 1.080 1.020 1.030 450,589 -0.04(-3.74%)
Mar 21, 2012 1.100 1.100 1.060 1.070 437,276 +0.00(+0.00%)
Mar 20, 2012 1.050 1.100 1.030 1.070 677,430 -0.01(-0.93%)
Mar 19, 2012 1.000 1.150 0.9900 1.080 2,816,804 -0.16(-12.90%)
Mar 16, 2012 1.320 1.320 1.240 1.240 237,868 -0.03(-2.36%)
Mar 15, 2012 1.260 1.320 1.260 1.270 208,302 -0.07(-5.22%)
Mar 14, 2012 1.340 1.340 1.270 1.340 154,599 +0.02(+1.52%)
Mar 13, 2012 1.350 1.360 1.280 1.320 204,862 -0.02(-1.49%)
Mar 12, 2012 1.310 1.340 1.300 1.340 110,265 +0.04(+3.08%)
Mar 09, 2012 1.320 1.350 1.280 1.300 190,209 -0.02(-1.52%)
Mar 08, 2012 1.340 1.350 1.300 1.320 162,856 +0.03(+2.33%)
Mar 07, 2012 1.230 1.370 1.230 1.290 258,995 +0.04(+3.20%)
Mar 06, 2012 1.210 1.260 1.200 1.250 261,576 -0.01(-0.79%)
Mar 05, 2012 1.290 1.300 1.230 1.260 290,502 -0.04(-3.08%)
Mar 02, 2012 1.370 1.370 1.280 1.300 283,266 -0.04(-2.99%)
Mar 01, 2012 1.370 1.390 1.340 1.340 186,011 -0.02(-1.47%)
Feb 29, 2012 1.440 1.450 1.340 1.360 281,416 -0.08(-5.56%)
Feb 28, 2012 1.410 1.450 1.410 1.440 220,057 +0.03(+2.13%)
Feb 27, 2012 1.370 1.420 1.350 1.410 224,891 +0.03(+2.17%)
Feb 24, 2012 1.390 1.390 1.350 1.380 115,215 -0.02(-1.43%)
Feb 23, 2012 1.360 1.400 1.310 1.400 265,464 +0.06(+4.48%)
Feb 22, 2012 1.380 1.380 1.330 1.340 261,532 -0.05(-3.60%)
Feb 21, 2012 1.400 1.400 1.380 1.390 174,300 -0.01(-0.71%)
Feb 17, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 16, 2012 1.400 1.430 1.380 1.400 382,965 +0.00(+0.00%)
Feb 15, 2012 1.390 1.400 1.370 1.400 239,667 +0.02(+1.45%)
Feb 14, 2012 1.410 1.410 1.360 1.380 204,557 +0.00(+0.00%)
Feb 13, 2012 1.430 1.450 1.380 1.380 386,565 -0.02(-1.43%)
Feb 10, 2012 1.420 1.430 1.390 1.400 345,298 -0.04(-2.78%)
Feb 09, 2012 1.450 1.460 1.430 1.440 244,300 -0.01(-0.69%)
Feb 08, 2012 1.480 1.500 1.390 1.450 608,154 -0.04(-2.68%)
Feb 07, 2012 1.510 1.530 1.450 1.490 297,056 -0.01(-0.67%)
Feb 06, 2012 1.580 1.580 1.470 1.500 563,196 -0.04(-2.60%)
Feb 03, 2012 1.400 1.560 1.390 1.540 1,354,275 +0.17(+12.41%)
Feb 02, 2012 1.300 1.380 1.290 1.370 330,707 +0.07(+5.38%)
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.