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

Copper Fox Metals Inc (TSV: CUU )

0.4200 -0.2300 (-35.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2009 0.0900 0.0900 0.0800 0.0900 199,122 +0.00(+0.00%)
Jun 29, 2009 0.1000 0.1000 0.0900 0.0900 179,000 -0.01(-5.26%)
Jun 26, 2009 0.1000 0.1000 0.0900 0.0950 129,500 -0.01(-5.00%)
Jun 25, 2009 0.0950 0.1000 0.0950 0.1000 252,300 +0.01(+5.26%)
Jun 24, 2009 0.1000 0.1050 0.0950 0.0950 57,500 -0.01(-9.52%)
Jun 23, 2009 0.1100 0.1100 0.1000 0.1050 182,500 -0.01(-4.55%)
Jun 22, 2009 0.1200 0.1200 0.1100 0.1100 177,300 -0.01(-8.33%)
Jun 19, 2009 0.1200 0.1300 0.1200 0.1200 179,400 +0.00(+4.35%)
Jun 18, 2009 0.1100 0.1200 0.1050 0.1150 271,600 +0.01(+4.55%)
Jun 17, 2009 0.1200 0.1200 0.1100 0.1100 144,100 -0.01(-4.35%)
Jun 16, 2009 0.1200 0.1200 0.1100 0.1150 98,250 -0.00(-4.17%)
Jun 15, 2009 0.1200 0.1350 0.1100 0.1200 847,090 +0.00(+4.35%)
Jun 12, 2009 0.1150 0.1150 0.1100 0.1150 195,557 +0.00(+0.00%)
Jun 11, 2009 0.1250 0.1250 0.1100 0.1150 154,191 -0.00(-4.17%)
Jun 10, 2009 0.1350 0.1400 0.1050 0.1200 458,200 -0.01(-7.69%)
Jun 09, 2009 0.1400 0.1600 0.1300 0.1300 907,480 +0.01(+4.00%)
Jun 08, 2009 0.0950 0.1450 0.0950 0.1250 1,613,913 +0.04(+38.89%)
Jun 05, 2009 0.0750 0.0950 0.0750 0.0900 1,537,100 +0.01(+12.50%)
Jun 04, 2009 0.0750 0.0800 0.0750 0.0800 413,850 +0.00(+0.00%)
Jun 03, 2009 0.0800 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Jun 02, 2009 0.0700 0.0850 0.0650 0.0800 1,836,450 +0.01(+23.08%)
Jun 01, 2009 0.0700 0.0700 0.0600 0.0650 1,099,500 +0.00(+0.00%)
May 29, 2009 0.0600 0.0650 0.0600 0.0650 131,900 +0.01(+8.33%)
May 28, 2009 0.0650 0.0700 0.0600 0.0600 327,166 -0.01(-7.69%)
May 27, 2009 0.0700 0.0750 0.0650 0.0650 59,200 +0.00(+0.00%)
May 26, 2009 0.0750 0.0750 0.0650 0.0650 95,000 -0.01(-13.33%)
May 25, 2009 0.0700 0.0750 0.0700 0.0750 46,500 +0.01(+15.38%)
May 22, 2009 0.0650 0.0700 0.0650 0.0650 144,887 +0.00(+0.00%)
May 21, 2009 0.0650 0.0700 0.0600 0.0650 381,600 -0.01(-7.14%)
May 20, 2009 0.0650 0.0700 0.0600 0.0700 628,800 +0.00(+0.00%)
May 19, 2009 0.0700 0.0700 0.0650 0.0700 146,000 +0.01(+7.69%)
May 15, 2009 0.0750 0.0800 0.0650 0.0650 92,000 -0.01(-18.75%)
May 14, 2009 0.0700 0.0800 0.0700 0.0800 92,000 +0.01(+6.67%)
May 13, 2009 0.0750 0.0750 0.0700 0.0750 422,872 +0.00(+0.00%)
May 12, 2009 0.0800 0.0800 0.0750 0.0750 294,000 +0.00(+7.14%)
May 11, 2009 0.0750 0.0750 0.0700 0.0700 180,430 -0.00(-6.67%)
May 08, 2009 0.0750 0.0800 0.0700 0.0750 631,800 +0.00(+0.00%)
May 07, 2009 0.0850 0.0850 0.0750 0.0750 235,100 -0.01(-6.25%)
May 06, 2009 0.0800 0.0850 0.0800 0.0800 87,949 -0.01(-5.88%)
May 05, 2009 0.0800 0.0850 0.0800 0.0850 62,217 +0.01(+13.33%)
May 04, 2009 0.0800 0.0800 0.0750 0.0750 91,825 +0.00(+0.00%)
May 01, 2009 0.0800 0.0850 0.0750 0.0750 97,980 +0.00(+7.14%)
Apr 30, 2009 0.0800 0.0800 0.0700 0.0700 163,500 -0.00(-6.67%)
Apr 29, 2009 0.0800 0.0800 0.0750 0.0750 19,000 -0.01(-6.25%)
Apr 28, 2009 0.0800 0.0800 0.0750 0.0800 202,000 +0.00(+0.00%)
Apr 27, 2009 0.0850 0.0850 0.0800 0.0800 38,680 -0.01(-5.88%)
Apr 24, 2009 0.0800 0.0850 0.0750 0.0850 234,000 +0.00(+0.00%)
Apr 23, 2009 0.0850 0.0900 0.0850 0.0850 52,000 -0.00(-5.56%)
Apr 22, 2009 0.0950 0.0950 0.0850 0.0900 131,000 +0.00(+0.00%)
Apr 21, 2009 0.0850 0.0900 0.0800 0.0900 206,250 +0.00(+5.88%)
Apr 20, 2009 0.0950 0.0950 0.0850 0.0850 197,000 -0.01(-10.53%)
Apr 17, 2009 0.0850 0.1150 0.0850 0.0950 843,082 +0.02(+26.67%)
Apr 16, 2009 0.0900 0.0900 0.0750 0.0750 72,055 -0.01(-11.76%)
Apr 15, 2009 0.0750 0.0900 0.0750 0.0850 554,500 +0.01(+13.33%)
Apr 14, 2009 0.0800 0.0800 0.0700 0.0750 116,352 -0.01(-6.25%)
Apr 13, 2009 0.0700 0.0800 0.0700 0.0800 104,000 +0.01(+6.67%)
Apr 09, 2009 0.0750 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Apr 08, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 07, 2009 0.0750 0.0750 0.0650 0.0750 40,000 +0.01(+15.38%)
Apr 06, 2009 0.0700 0.0750 0.0650 0.0650 298,500 -0.01(-13.33%)
Apr 03, 2009 0.0700 0.0750 0.0700 0.0750 78,000 +0.00(+7.14%)
Apr 02, 2009 0.0700 0.0750 0.0500 0.0700 282,785 -0.00(-6.67%)
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.