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, 2015 0.1700 0.1700 0.1600 0.1700 537,856 +0.00(+0.00%)
Apr 29, 2015 0.1750 0.1850 0.1600 0.1700 504,858 -0.01(-8.11%)
Apr 28, 2015 0.1700 0.1850 0.1700 0.1850 161,500 +0.02(+12.12%)
Apr 27, 2015 0.1900 0.1900 0.1650 0.1650 324,515 -0.02(-10.81%)
Apr 24, 2015 0.1900 0.1900 0.1850 0.1850 75,342 +0.00(+0.00%)
Apr 23, 2015 0.1850 0.1900 0.1800 0.1850 173,078 +0.00(+0.00%)
Apr 22, 2015 0.1800 0.1850 0.1800 0.1850 297,993 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1950 0.1800 0.1850 187,900 +0.00(+0.00%)
Apr 20, 2015 0.1900 0.1900 0.1850 0.1850 85,570 -0.01(-5.13%)
Apr 17, 2015 0.1900 0.1950 0.1900 0.1950 120,728 -0.01(-2.50%)
Apr 16, 2015 0.2000 0.2000 0.1850 0.2000 244,087 +0.00(+0.00%)
Apr 15, 2015 0.1900 0.2000 0.1800 0.2000 266,642 +0.01(+5.26%)
Apr 14, 2015 0.1900 0.2050 0.1850 0.1900 358,645 -0.01(-5.00%)
Apr 13, 2015 0.2150 0.2250 0.1900 0.2000 402,201 -0.01(-6.98%)
Apr 10, 2015 0.2050 0.2150 0.2000 0.2150 344,585 +0.01(+2.38%)
Apr 09, 2015 0.2200 0.2200 0.2050 0.2100 144,951 -0.01(-4.55%)
Apr 08, 2015 0.2200 0.2350 0.2050 0.2200 197,028 +0.00(+0.00%)
Apr 07, 2015 0.2500 0.2500 0.2100 0.2200 692,900 +0.01(+4.76%)
Apr 06, 2015 0.2350 0.2400 0.2050 0.2100 379,000 -0.03(-12.50%)
Apr 02, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 01, 2015 0.2450 0.2450 0.2200 0.2200 518,437 -0.04(-15.38%)
Mar 31, 2015 0.2500 0.2600 0.2400 0.2600 86,217 +0.00(+0.00%)
Mar 30, 2015 0.2400 0.2600 0.2400 0.2600 161,600 +0.00(+0.00%)
Mar 27, 2015 0.2500 0.2600 0.2300 0.2600 302,893 +0.01(+4.00%)
Mar 26, 2015 0.2650 0.2800 0.2400 0.2500 704,364 +0.00(+0.00%)
Mar 25, 2015 0.2900 0.3000 0.2500 0.2500 1,217,961 -0.06(-19.35%)
Mar 24, 2015 0.3400 0.3450 0.2600 0.3100 1,020,657 -0.02(-6.06%)
Mar 23, 2015 0.2900 0.3650 0.2850 0.3300 1,732,639 +0.05(+17.86%)
Mar 20, 2015 0.2450 0.2850 0.2450 0.2800 1,037,358 +0.05(+19.15%)
Mar 19, 2015 0.2100 0.2400 0.2100 0.2350 425,051 +0.03(+14.63%)
Mar 18, 2015 0.1900 0.2300 0.1900 0.2050 516,500 +0.01(+7.89%)
Mar 17, 2015 0.2500 0.2500 0.1900 0.1900 876,411 -0.07(-25.49%)
Mar 16, 2015 0.2000 0.2800 0.2000 0.2550 1,711,036 +0.06(+30.77%)
Mar 13, 2015 0.1700 0.1950 0.1650 0.1950 470,093 +0.02(+14.71%)
Mar 12, 2015 0.1600 0.1700 0.1600 0.1700 195,500 +0.01(+3.03%)
Mar 11, 2015 0.1600 0.1650 0.1500 0.1650 244,057 +0.01(+6.45%)
Mar 10, 2015 0.1550 0.1600 0.1500 0.1550 421,768 +0.00(+0.00%)
Mar 09, 2015 0.1400 0.1550 0.1400 0.1550 553,340 +0.01(+6.90%)
Mar 06, 2015 0.1350 0.1450 0.1350 0.1450 292,882 +0.01(+11.54%)
Mar 05, 2015 0.1300 0.1350 0.1250 0.1300 369,736 +0.00(+0.00%)
Mar 04, 2015 0.1300 0.1300 0.1300 432,815 +0.00(+0.00%)
Mar 03, 2015 0.1300 0.1300 0.1250 0.1300 292,100 +0.00(+0.00%)
Mar 02, 2015 0.1350 0.1350 0.1300 0.1300 224,950 -0.01(-7.14%)
Feb 27, 2015 0.1400 0.1400 0.1350 0.1400 51,218 +0.01(+3.70%)
Feb 26, 2015 0.1350 0.1400 0.1350 0.1350 78,000 +0.00(+0.00%)
Feb 25, 2015 0.1350 0.1400 0.1350 0.1350 101,287 +0.00(+0.00%)
Feb 24, 2015 0.1300 0.1350 0.1300 0.1350 147,040 +0.01(+8.00%)
Feb 23, 2015 0.1250 0.1250 0.1200 0.1250 206,800 +0.00(+0.00%)
Feb 20, 2015 0.1400 0.1400 0.1250 0.1250 323,686 -0.01(-7.41%)
Feb 19, 2015 0.1400 0.1400 0.1300 0.1350 159,166 -0.01(-3.57%)
Feb 18, 2015 0.1300 0.1400 0.1300 0.1400 130,908 +0.01(+3.70%)
Feb 17, 2015 0.1400 0.1400 0.1300 0.1350 519,081 +0.00(+0.00%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 12, 2015 0.1400 0.1450 0.1350 0.1450 140,430 +0.01(+7.41%)
Feb 11, 2015 0.1400 0.1400 0.1350 0.1350 95,269 -0.01(-6.90%)
Feb 10, 2015 0.1350 0.1450 0.1350 0.1450 141,349 +0.00(+3.57%)
Feb 09, 2015 0.1350 0.1400 0.1350 0.1400 99,025 -0.00(-3.45%)
Feb 06, 2015 0.1450 0.1450 0.1400 0.1450 148,090 +0.00(+0.00%)
Feb 05, 2015 0.1400 0.1450 0.1350 0.1450 98,168 +0.00(+0.00%)
Feb 04, 2015 0.1450 0.1450 0.1400 0.1450 89,740 +0.00(+0.00%)
Feb 03, 2015 0.1500 0.1500 0.1450 0.1450 23,670 -0.01(-3.33%)
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.