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

Copper Fox Metals Inc (TSV: CUU )

0.6500 +0.1700 (+35.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2010 0.3050 0.3200 0.3000 0.3150 677,300 +0.02(+6.78%)
May 28, 2010 0.3100 0.3100 0.2900 0.2950 495,330 -0.02(-4.84%)
May 27, 2010 0.2950 0.3100 0.2850 0.3100 1,038,700 +0.03(+12.73%)
May 26, 2010 0.2600 0.2800 0.2600 0.2750 632,030 +0.04(+14.58%)
May 25, 2010 0.2500 0.2650 0.2400 0.2400 1,285,069 -0.03(-11.11%)
May 21, 2010 0.2700 0.2700 0.2000 0.2700 3,525,550 +0.00(+0.00%)
May 20, 2010 0.2800 0.2800 0.2700 0.2700 1,019,244 -0.04(-12.90%)
May 19, 2010 0.3150 0.3150 0.2700 0.3100 912,159 -0.02(-4.62%)
May 18, 2010 0.3600 0.3600 0.3200 0.3250 489,010 -0.02(-4.41%)
May 17, 2010 0.3600 0.3600 0.3250 0.3400 659,605 -0.02(-6.85%)
May 14, 2010 0.3550 0.3650 0.3350 0.3650 477,001 +0.01(+1.39%)
May 13, 2010 0.3600 0.3700 0.3450 0.3600 214,407 +0.01(+2.86%)
May 12, 2010 0.3600 0.3750 0.3450 0.3500 893,032 -0.01(-1.41%)
May 11, 2010 0.3300 0.3600 0.3400 0.3550 734,503 +0.02(+7.58%)
May 10, 2010 0.3250 0.3500 0.3300 0.3300 505,139 +0.01(+1.54%)
May 07, 2010 0.3400 0.3400 0.3100 0.3250 602,932 +0.01(+1.56%)
May 06, 2010 0.3600 0.3700 0.3200 0.3200 805,829 -0.02(-7.25%)
May 05, 2010 0.3300 0.3600 0.3200 0.3450 993,359 +0.00(+1.47%)
May 04, 2010 0.3500 0.3500 0.3300 0.3400 1,126,820 -0.02(-5.56%)
May 03, 2010 0.3800 0.3800 0.3550 0.3600 649,719 -0.02(-5.26%)
Apr 30, 2010 0.3800 0.3850 0.3700 0.3800 313,120 +0.01(+1.33%)
Apr 29, 2010 0.4000 0.4000 0.3750 0.3750 511,232 -0.03(-6.25%)
Apr 28, 2010 0.3900 0.4000 0.3700 0.4000 375,949 +0.04(+9.59%)
Apr 27, 2010 0.4000 0.4000 0.3650 0.3650 705,645 -0.03(-6.41%)
Apr 26, 2010 0.4100 0.4100 0.3900 0.3900 644,880 -0.01(-2.50%)
Apr 23, 2010 0.3750 0.4100 0.3700 0.4000 1,114,511 +0.03(+8.11%)
Apr 22, 2010 0.3600 0.3700 0.3500 0.3700 325,843 +0.02(+4.23%)
Apr 21, 2010 0.3550 0.3700 0.3500 0.3550 452,458 -0.01(-2.74%)
Apr 20, 2010 0.3900 0.3900 0.3550 0.3650 623,515 -0.01(-2.67%)
Apr 19, 2010 0.3900 0.3900 0.3300 0.3750 1,495,490 +0.00(+0.00%)
Apr 16, 2010 0.4150 0.4150 0.3750 0.3750 1,011,412 -0.04(-9.64%)
Apr 15, 2010 0.4200 0.4200 0.3900 0.4150 1,327,229 -0.01(-2.35%)
Apr 14, 2010 0.4000 0.4350 0.4000 0.4250 2,654,925 +0.06(+16.44%)
Apr 13, 2010 0.3900 0.4100 0.3300 0.3650 2,402,713 -0.02(-5.19%)
Apr 12, 2010 0.3600 0.4350 0.3600 0.3850 6,010,856 +0.05(+16.67%)
Apr 09, 2010 0.2650 0.3400 0.2650 0.3300 4,662,582 +0.07(+26.92%)
Apr 08, 2010 0.2650 0.2700 0.2350 0.2600 2,821,389 -0.02(-5.45%)
Apr 07, 2010 0.2100 0.2800 0.2000 0.2750 6,464,487 +0.07(+34.15%)
Apr 06, 2010 0.2050 0.2050 0.1950 0.2050 835,489 +0.01(+5.13%)
Apr 05, 2010 0.1900 0.2100 0.1900 0.1950 1,866,651 +0.01(+5.41%)
Apr 01, 2010 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2010 0.1750 0.1800 0.1750 0.1800 261,199 +0.01(+5.88%)
Mar 30, 2010 0.1850 0.1850 0.1700 0.1700 311,653 -0.01(-8.11%)
Mar 29, 2010 0.1650 0.1850 0.1650 0.1850 1,115,183 +0.02(+15.62%)
Mar 26, 2010 0.1650 0.1700 0.1600 0.1600 735,044 +0.01(+3.23%)
Mar 25, 2010 0.1700 0.1700 0.1550 0.1550 666,050 -0.01(-3.13%)
Mar 24, 2010 0.1700 0.1700 0.1600 0.1600 404,440 -0.01(-5.88%)
Mar 23, 2010 0.1650 0.1700 0.1600 0.1700 676,700 +0.01(+3.03%)
Mar 22, 2010 0.1650 0.1750 0.1650 0.1650 467,500 -0.01(-2.94%)
Mar 19, 2010 0.1750 0.1750 0.1650 0.1700 462,500 -0.00(-2.86%)
Mar 18, 2010 0.1800 0.1800 0.1750 0.1750 336,000 +0.00(+0.00%)
Mar 17, 2010 0.1850 0.1900 0.1700 0.1750 1,188,300 -0.01(-5.41%)
Mar 16, 2010 0.1750 0.1850 0.1700 0.1850 842,600 +0.01(+2.78%)
Mar 15, 2010 0.1800 0.1850 0.1750 0.1800 870,217 +0.01(+2.86%)
Mar 12, 2010 0.1850 0.1900 0.1750 0.1750 363,500 -0.01(-5.41%)
Mar 11, 2010 0.1900 0.1950 0.1850 0.1850 244,700 -0.01(-5.13%)
Mar 10, 2010 0.2000 0.2050 0.1950 0.1950 591,020 +0.00(+0.00%)
Mar 09, 2010 0.2000 0.2050 0.1900 0.1950 793,885 -0.01(-7.14%)
Mar 08, 2010 0.1800 0.2150 0.1750 0.2100 3,356,240 +0.04(+23.53%)
Mar 05, 2010 0.1600 0.1800 0.1550 0.1700 1,617,286 +0.02(+9.68%)
Mar 04, 2010 0.1500 0.1550 0.1500 0.1550 188,380 -0.01(-3.13%)
Mar 03, 2010 0.1600 0.1600 0.1550 0.1600 365,092 +0.00(+0.00%)
Mar 02, 2010 0.1600 0.1600 0.1550 0.1600 250,219 -0.01(-3.03%)
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.