Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.2051 +0.0032 (+1.58%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 12, 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 (%)
Jul 31, 2020 0.1125 0.1170 0.1100 0.1100 45,000 -0.00(-3.76%)
Jul 30, 2020 0.1175 0.1175 0.1143 0.1143 4,927 -0.00(-2.72%)
Jul 29, 2020 0.1200 0.1200 0.1110 0.1175 130,200 -0.00(-0.25%)
Jul 28, 2020 0.1160 0.1178 0.1045 0.1178 9,406 +0.01(+13.38%)
Jul 27, 2020 0.1039 0.1039 0.1039 135 +0.00(+0.00%)
Jul 24, 2020 0.1015 0.1039 0.0854 0.1039 89,800 -0.02(-13.42%)
Jul 23, 2020 0.1202 0.1202 0.1173 0.1200 64,506 -0.01(-4.23%)
Jul 22, 2020 0.1285 0.1317 0.1226 0.1253 71,890 +0.01(+6.55%)
Jul 21, 2020 0.1295 0.1312 0.1176 0.1176 79,778 -0.01(-9.54%)
Jul 20, 2020 0.1220 0.1387 0.1220 0.1300 42,200 -0.00(-1.89%)
Jul 17, 2020 0.1268 0.1370 0.1268 0.1325 12,600 +0.01(+6.85%)
Jul 16, 2020 0.1300 0.1300 0.1240 0.1240 15,000 +0.00(+3.25%)
Jul 15, 2020 0.1420 0.1430 0.1130 0.1201 66,531 -0.01(-6.97%)
Jul 14, 2020 0.1305 0.1385 0.1230 0.1291 63,159 +0.01(+8.49%)
Jul 13, 2020 0.0990 0.1365 0.0955 0.1190 98,333 +0.03(+40.83%)
Jul 10, 2020 0.0720 0.0908 0.0720 0.0845 2,400 -0.00(-3.10%)
Jul 09, 2020 0.0861 0.0902 0.0697 0.0872 66,600 +0.01(+14.74%)
Jul 08, 2020 0.0870 0.0870 0.0755 0.0760 62,288 -0.00(-4.16%)
Jul 07, 2020 0.0790 0.0793 0.0790 0.0793 50,487 +0.01(+7.89%)
Jul 06, 2020 0.0752 0.0790 0.0664 0.0735 7,620 +0.01(+10.69%)
Jul 02, 2020 0.0750 0.0750 0.0664 0.0664 20,100 +0.00(+2.95%)
Jul 01, 2020 0.0645 0.0645 0.0645 0.0645 1,200 -0.01(-10.29%)
Jun 30, 2020 0.0694 0.0807 0.0675 0.0719 30,201 +0.00(+6.52%)
Jun 29, 2020 0.0752 0.0752 0.0675 0.0675 2,100 -0.01(-10.24%)
Jun 26, 2020 0.0645 0.0771 0.0645 0.0752 700 +0.00(+4.59%)
Jun 25, 2020 0.0769 0.0769 0.0670 0.0719 7,618 +0.01(+8.61%)
Jun 24, 2020 0.0719 0.0719 0.0662 0.0662 4,000 -0.00(-2.07%)
Jun 23, 2020 0.0780 0.0780 0.0676 0.0676 23,063 +0.00(+3.84%)
Jun 22, 2020 0.0735 0.0772 0.0651 0.0651 49,659 -0.01(-13.08%)
Jun 19, 2020 0.0680 0.0749 0.0680 0.0749 34,400 +0.00(+1.63%)
Jun 18, 2020 0.0794 0.0800 0.0737 0.0737 27,040 +0.00(+0.27%)
Jun 17, 2020 0.0735 0.0735 0.0735 0.0735 791 +0.01(+8.09%)
Jun 16, 2020 0.0680 0.0680 0.0680 0.0680 184 -0.01(-12.14%)
Jun 12, 2020 0.0774 0.0774 0.0774 0 -0.00(-0.90%)
Jun 11, 2020 0.0781 0.0781 0.0781 0.0781 700 +0.01(+14.01%)
Jun 10, 2020 0.0730 0.0730 0.0685 0.0685 1,820 -0.01(-11.27%)
Jun 09, 2020 0.0772 0.0772 0.0772 0.0772 309 +0.01(+9.19%)
Jun 08, 2020 0.0809 0.0809 0.0707 0.0707 13,697 -0.01(-12.50%)
Jun 05, 2020 0.0763 0.0808 0.0750 0.0808 1,900 +0.01(+14.61%)
Jun 04, 2020 0.0742 0.0760 0.0679 0.0705 21,050 +0.00(+7.63%)
Jun 03, 2020 0.0759 0.0759 0.0650 0.0655 1,823 +0.01(+9.35%)
Jun 02, 2020 0.0703 0.0762 0.0599 0.0599 23,710 -0.01(-11.91%)
Jun 01, 2020 0.0693 0.0693 0.0680 0.0680 6,837 +0.00(+3.03%)
May 29, 2020 0.0591 0.0660 0.0591 0.0660 5,100 +0.01(+24.06%)
May 28, 2020 0.0679 0.0679 0.0532 0.0532 6,200 -0.01(-14.05%)
May 26, 2020 0.0619 0.0619 0.0619 0 +0.01(+14.63%)
May 22, 2020 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-3.57%)
May 20, 2020 0.0560 0.0560 0.0560 0 -0.00(-6.04%)
May 19, 2020 0.0632 0.0632 0.0596 0.0596 2,634 +0.01(+19.20%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.21%)
May 14, 2020 0.0494 0.0494 0.0494 0.0494 5,011 +0.00(+8.10%)
May 12, 2020 0.0457 0.0457 0.0457 0 -0.01(-21.48%)
May 11, 2020 0.0455 0.0582 0.0455 0.0582 12,300 +0.01(+16.40%)
May 08, 2020 0.0599 0.0620 0.0500 0.0500 5,000 -0.01(-15.11%)
May 07, 2020 0.0589 0.0589 0.0589 25 +0.00(+0.00%)
May 06, 2020 0.0590 0.0590 0.0581 0.0589 59,250 -0.00(-3.44%)
May 05, 2020 0.0540 0.0610 0.0540 0.0610 31,957 +0.00(+3.39%)
May 04, 2020 0.0590 0.0590 0.0590 0.0590 700 +0.01(+25.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.