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

Copper Fox Metals Inc (TSV: CUU )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2008 0.0750 0.0800 0.0750 0.0750 287,000 +0.00(+0.00%)
Dec 30, 2008 0.0750 0.0750 0.0600 0.0750 112,200 +0.00(+7.14%)
Dec 29, 2008 0.0650 0.0750 0.0600 0.0700 423,133 +0.02(+27.27%)
Dec 24, 2008 0.0650 0.0700 0.0550 0.0550 299,600 -0.01(-15.38%)
Dec 23, 2008 0.0500 0.0650 0.0500 0.0650 406,300 +0.01(+30.00%)
Dec 22, 2008 0.0700 0.0750 0.0500 0.0500 953,361 -0.01(-23.08%)
Dec 19, 2008 0.0750 0.0800 0.0600 0.0650 162,400 -0.01(-13.33%)
Dec 18, 2008 0.0850 0.0850 0.0650 0.0750 311,250 -0.01(-6.25%)
Dec 17, 2008 0.0800 0.0800 0.0800 0.0800 44,000 +0.01(+6.67%)
Dec 16, 2008 0.0750 0.0950 0.0700 0.0750 546,824 -0.01(-6.25%)
Dec 15, 2008 0.0650 0.1000 0.0650 0.0800 363,869 +0.02(+33.33%)
Dec 12, 2008 0.0500 0.0600 0.0450 0.0600 648,821 +0.01(+20.00%)
Dec 11, 2008 0.0500 0.0500 0.0400 0.0500 670,200 +0.01(+11.11%)
Dec 10, 2008 0.0450 0.0500 0.0450 0.0450 119,890 +0.00(+0.00%)
Dec 09, 2008 0.0500 0.0500 0.0450 0.0450 293,800 +0.00(+0.00%)
Dec 08, 2008 0.0500 0.0500 0.0450 0.0450 287,000 -0.01(-10.00%)
Dec 05, 2008 0.0500 0.0500 0.0400 0.0500 256,000 +0.00(+0.00%)
Dec 04, 2008 0.0500 0.0550 0.0450 0.0500 342,000 +0.00(+0.00%)
Dec 03, 2008 0.0550 0.0550 0.0450 0.0500 257,749 +0.00(+0.00%)
Dec 02, 2008 0.0700 0.0700 0.0500 0.0500 351,300 -0.01(-23.08%)
Dec 01, 2008 0.0600 0.0700 0.0550 0.0650 329,584 +0.01(+8.33%)
Nov 28, 2008 0.0650 0.0650 0.0500 0.0600 372,509 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0650 0.0550 0.0600 199,000 +0.00(+9.09%)
Nov 26, 2008 0.0550 0.0600 0.0400 0.0550 400,998 -0.00(-8.33%)
Nov 25, 2008 0.0700 0.0700 0.0550 0.0600 219,850 -0.01(-14.29%)
Nov 24, 2008 0.0750 0.0750 0.0600 0.0700 158,157 +0.01(+7.69%)
Nov 21, 2008 0.0650 0.0700 0.0600 0.0650 123,500 +0.01(+8.33%)
Nov 20, 2008 0.0700 0.0750 0.0500 0.0600 319,600 -0.01(-20.00%)
Nov 19, 2008 0.0900 0.0900 0.0750 0.0750 257,000 -0.01(-11.76%)
Nov 18, 2008 0.0850 0.0900 0.0850 0.0850 31,900 -0.01(-10.53%)
Nov 17, 2008 0.0950 0.0950 0.0900 0.0950 37,500 +0.01(+5.56%)
Nov 14, 2008 0.1000 0.1000 0.0900 0.0900 110,750 +0.00(+0.00%)
Nov 13, 2008 0.1100 0.1100 0.0800 0.0900 597,500 -0.02(-18.18%)
Nov 12, 2008 0.1000 0.1150 0.0900 0.1100 194,430 +0.01(+10.00%)
Nov 11, 2008 0.1000 0.1200 0.1000 0.1000 242,000 +0.00(+0.00%)
Nov 10, 2008 0.1150 0.1400 0.1000 0.1000 341,300 -0.04(-25.93%)
Nov 07, 2008 0.1300 0.1350 0.1100 0.1350 118,500 +0.01(+8.00%)
Nov 06, 2008 0.1250 0.1300 0.1200 0.1250 56,000 +0.00(+0.00%)
Nov 05, 2008 0.1400 0.1400 0.1250 0.1250 195,500 -0.01(-3.85%)
Nov 04, 2008 0.1500 0.1500 0.1300 0.1300 399,300 +0.00(+0.00%)
Nov 03, 2008 0.1400 0.1400 0.1300 0.1300 70,500 +0.00(+0.00%)
Oct 31, 2008 0.1600 0.1850 0.1300 0.1300 186,500 -0.03(-18.75%)
Oct 30, 2008 0.1600 0.1650 0.1500 0.1600 138,200 +0.01(+6.67%)
Oct 29, 2008 0.1400 0.1600 0.1300 0.1500 84,500 +0.02(+15.38%)
Oct 28, 2008 0.1300 0.1400 0.1300 0.1300 49,700 +0.00(+0.00%)
Oct 27, 2008 0.1300 0.1350 0.1200 0.1300 147,400 +0.00(+0.00%)
Oct 24, 2008 0.1350 0.1350 0.1100 0.1300 196,000 +0.01(+8.33%)
Oct 23, 2008 0.1300 0.1450 0.1200 0.1200 125,894 -0.01(-7.69%)
Oct 22, 2008 0.1500 0.1600 0.1300 0.1300 93,000 -0.02(-13.33%)
Oct 21, 2008 0.1700 0.1750 0.1500 0.1500 91,000 -0.02(-11.76%)
Oct 20, 2008 0.1800 0.1800 0.1600 0.1700 96,010 +0.00(+0.00%)
Oct 17, 2008 0.1600 0.1800 0.1450 0.1700 69,680 +0.01(+6.25%)
Oct 16, 2008 0.1600 0.1600 0.1500 0.1600 91,320 -0.01(-3.03%)
Oct 15, 2008 0.1700 0.1700 0.1500 0.1650 96,200 +0.00(+0.00%)
Oct 14, 2008 0.1700 0.1800 0.1450 0.1650 252,700 +0.02(+13.79%)
Oct 10, 2008 0.1450 0.1450 0.1300 0.1450 145,111 +0.01(+7.41%)
Oct 09, 2008 0.1500 0.1500 0.1350 0.1350 235,150 -0.01(-10.00%)
Oct 08, 2008 0.1500 0.1500 0.1200 0.1500 196,064 -0.01(-6.25%)
Oct 07, 2008 0.1050 0.1600 0.1050 0.1600 206,600 -0.02(-11.11%)
Oct 06, 2008 0.2150 0.2150 0.1650 0.1800 350,850 -0.03(-14.29%)
Oct 03, 2008 0.2000 0.2100 0.2000 0.2100 16,000 +0.01(+5.00%)
Oct 02, 2008 0.2400 0.2500 0.2000 0.2000 245,680 -0.04(-16.67%)
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.