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 )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 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 (%)
Nov 30, 2021 0.1900 0.1980 0.1900 0.1925 19,664 +0.01(+3.94%)
Nov 29, 2021 0.1964 0.2045 0.1852 0.1852 40,531 +0.00(+1.87%)
Nov 26, 2021 0.1867 0.1980 0.1818 0.1818 5,672 -0.02(-8.09%)
Nov 24, 2021 0.2035 0.2048 0.1920 0.1978 12,100 -0.00(-1.10%)
Nov 23, 2021 0.2060 0.2080 0.2000 0.2000 7,113 -0.00(-0.20%)
Nov 22, 2021 0.2024 0.2102 0.2004 0.2004 5,301 +0.00(+0.65%)
Nov 19, 2021 0.1991 0.1991 0.1991 0.1991 5,000 +0.00(+0.25%)
Nov 18, 2021 0.2060 0.2060 0.1903 0.1986 34,700 -0.01(-2.98%)
Nov 17, 2021 0.2052 0.2093 0.2040 0.2047 13,226 -0.01(-2.94%)
Nov 16, 2021 0.2238 0.2238 0.2109 0.2109 8,563 -0.01(-5.76%)
Nov 15, 2021 0.2200 0.2319 0.2200 0.2238 10,164 +0.01(+4.68%)
Nov 12, 2021 0.2280 0.2362 0.2138 0.2138 75,225 -0.00(-1.66%)
Nov 11, 2021 0.2238 0.2238 0.2162 0.2174 14,745 -0.01(-3.93%)
Nov 09, 2021 0.2235 0.2340 0.2190 0.2263 6,415 +0.00(+0.09%)
Nov 08, 2021 0.2199 0.2261 0.2137 0.2261 74,149 +0.00(+1.07%)
Nov 05, 2021 0.2140 0.2260 0.2079 0.2237 361,456 +0.00(+0.77%)
Nov 04, 2021 0.2293 0.2300 0.2200 0.2220 17,877 -0.01(-3.48%)
Nov 03, 2021 0.2081 0.2408 0.2081 0.2300 10,996 +0.01(+5.02%)
Nov 02, 2021 0.2200 0.2203 0.2159 0.2190 6,888 -0.00(-0.45%)
Nov 01, 2021 0.2060 0.2210 0.2210 0.2200 10,900 -0.00(-0.45%)
Oct 29, 2021 0.2151 0.2361 0.2151 0.2210 14,080 -0.00(-1.65%)
Oct 28, 2021 0.2440 0.2440 0.2102 0.2247 53,468 -0.01(-5.90%)
Oct 27, 2021 0.2350 0.2388 0.2289 0.2388 11,500 -0.00(-0.08%)
Oct 26, 2021 0.2650 0.2650 0.2276 0.2390 13,803 -0.00(-1.12%)
Oct 25, 2021 0.2466 0.2500 0.2370 0.2417 84,782 -0.02(-8.72%)
Oct 22, 2021 0.2788 0.2788 0.2580 0.2648 45,613 -0.01(-2.97%)
Oct 21, 2021 0.2870 0.2870 0.2564 0.2729 21,081 -0.01(-4.01%)
Oct 20, 2021 0.2885 0.2885 0.2765 0.2843 85,632 +0.02(+6.68%)
Oct 19, 2021 0.2697 0.2881 0.2665 0.2665 5,918 -0.02(-6.49%)
Oct 18, 2021 0.2930 0.2930 0.2850 0.2850 3,697 +0.01(+3.64%)
Oct 15, 2021 0.2747 0.3076 0.2610 0.2750 105,470 +0.02(+7.89%)
Oct 14, 2021 0.2240 0.2692 0.2184 0.2549 90,520 +0.04(+19.39%)
Oct 13, 2021 0.2169 0.2169 0.2039 0.2135 8,114 +0.00(+2.20%)
Oct 12, 2021 0.1930 0.2090 0.1930 0.2089 9,418 +0.01(+5.08%)
Oct 08, 2021 0.1988 0.1988 0.1988 33 -0.00(-1.83%)
Oct 07, 2021 0.2120 0.2137 0.2025 0.2025 15,643 -0.00(-2.17%)
Oct 06, 2021 0.1963 0.2180 0.1963 0.2070 10,709 -0.00(-1.94%)
Oct 05, 2021 0.2200 0.2200 0.1981 0.2111 2,564 +0.00(+1.20%)
Oct 04, 2021 0.2144 0.2192 0.2051 0.2086 36,443 +0.00(+1.71%)
Oct 01, 2021 0.2019 0.2059 0.1966 0.2051 28,055 +0.01(+4.91%)
Sep 30, 2021 0.1955 0.1980 0.1838 0.1955 22,490 +0.00(+2.36%)
Sep 29, 2021 0.1844 0.1955 0.1810 0.1910 78,613 +0.01(+3.24%)
Sep 28, 2021 0.1860 0.1868 0.1830 0.1850 22,723 -0.00(-1.07%)
Sep 27, 2021 0.1891 0.1905 0.1782 0.1870 43,844 +0.01(+3.20%)
Sep 24, 2021 0.2262 0.2262 0.1812 0.1812 215,891 -0.05(-21.49%)
Sep 23, 2021 0.2288 0.2308 0.2200 0.2308 18,580 +0.00(+0.26%)
Sep 22, 2021 0.2250 0.2302 0.2250 0.2302 22,501 +0.01(+2.31%)
Sep 21, 2021 0.2460 0.2460 0.2111 0.2250 224,767 -0.02(-7.90%)
Sep 20, 2021 0.2449 0.2676 0.2443 0.2443 41,370 -0.01(-2.28%)
Sep 17, 2021 0.2400 0.2500 0.2400 0.2500 600 -0.01(-3.59%)
Sep 16, 2021 0.3011 0.3039 0.2577 0.2593 32,140 -0.03(-9.46%)
Sep 15, 2021 0.2952 0.2980 0.2864 0.2864 16,690 -0.00(-0.90%)
Sep 14, 2021 0.2845 0.2900 0.2751 0.2890 13,700 -0.01(-4.49%)
Sep 13, 2021 0.3082 0.3260 0.2768 0.3026 11,034 +0.00(+0.90%)
Sep 10, 2021 0.2999 0.2999 0.2999 0.2999 500 +0.00(+0.00%)
Sep 09, 2021 0.2760 0.3069 0.2760 0.2999 12,990 +0.01(+2.85%)
Sep 08, 2021 0.2894 0.3011 0.2894 0.2916 13,100 +0.00(+1.53%)
Sep 07, 2021 0.2900 0.2978 0.2872 0.2872 162,826 +0.01(+3.87%)
Sep 03, 2021 0.2765 0.2765 0.2763 0.2765 2,000 +0.01(+5.37%)
Sep 02, 2021 0.2440 0.2681 0.2440 0.2624 7,655 -0.00(-1.72%)
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.