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 )

0.1750 +0.0031 (+1.80%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 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 (%)
Mar 31, 2021 0.2739 0.3030 0.2739 0.2890 7,927 -0.00(-0.34%)
Mar 30, 2021 0.2785 0.2963 0.2785 0.2900 7,331 +0.01(+2.55%)
Mar 29, 2021 0.2980 0.2980 0.2823 0.2828 16,985 -0.01(-3.61%)
Mar 26, 2021 0.3047 0.3060 0.2893 0.2934 23,400 +0.01(+3.09%)
Mar 25, 2021 0.2944 0.3030 0.2846 0.2846 8,419 -0.01(-2.77%)
Mar 24, 2021 0.2850 0.3150 0.2850 0.2927 39,582 +0.00(+1.60%)
Mar 23, 2021 0.3400 0.3400 0.2881 0.2881 54,814 -0.03(-8.42%)
Mar 22, 2021 0.3180 0.3490 0.3146 0.3146 75,521 -0.01(-1.69%)
Mar 19, 2021 0.3149 0.3360 0.3115 0.3200 67,900 -0.00(-0.22%)
Mar 18, 2021 0.3373 0.3680 0.3178 0.3207 48,752 -0.02(-5.62%)
Mar 17, 2021 0.3450 0.3464 0.3196 0.3398 69,569 -0.00(-0.70%)
Mar 16, 2021 0.3300 0.3422 0.3110 0.3422 88,810 +0.01(+2.27%)
Mar 15, 2021 0.3200 0.3433 0.2911 0.3346 256,160 +0.03(+8.81%)
Mar 12, 2021 0.3050 0.3133 0.2949 0.3075 18,800 +0.00(+1.18%)
Mar 11, 2021 0.2900 0.3039 0.2754 0.3039 79,876 +0.02(+5.70%)
Mar 10, 2021 0.2781 0.2988 0.2781 0.2875 34,617 -0.00(-0.21%)
Mar 09, 2021 0.3074 0.3175 0.2816 0.2881 88,270 -0.01(-2.87%)
Mar 08, 2021 0.2800 0.3004 0.2792 0.2966 55,134 +0.02(+6.19%)
Mar 05, 2021 0.2737 0.2890 0.2737 0.2793 42,800 -0.00(-0.25%)
Mar 04, 2021 0.3013 0.3013 0.2557 0.2800 75,270 -0.01(-2.54%)
Mar 03, 2021 0.3160 0.3241 0.2851 0.2873 103,568 -0.03(-9.65%)
Mar 02, 2021 0.3299 0.3299 0.3100 0.3180 83,033 -0.00(-0.03%)
Mar 01, 2021 0.3114 0.3258 0.2870 0.3181 48,553 +0.01(+2.05%)
Feb 26, 2021 0.3129 0.3380 0.2989 0.3117 72,000 -0.02(-4.59%)
Feb 25, 2021 0.3563 0.3700 0.3193 0.3267 106,468 -0.02(-7.00%)
Feb 24, 2021 0.3380 0.3600 0.3160 0.3513 195,291 +0.02(+6.45%)
Feb 23, 2021 0.3529 0.3600 0.3045 0.3300 180,385 -0.01(-4.26%)
Feb 22, 2021 0.3300 0.3520 0.3185 0.3447 237,884 +0.04(+11.37%)
Feb 19, 2021 0.2699 0.3263 0.2600 0.3095 510,000 +0.05(+20.52%)
Feb 18, 2021 0.2500 0.2568 0.2400 0.2568 93,623 +0.01(+4.99%)
Feb 17, 2021 0.2483 0.2483 0.2310 0.2446 37,056 -0.00(-1.49%)
Feb 16, 2021 0.2571 0.2660 0.2439 0.2483 54,072 +0.01(+3.46%)
Feb 12, 2021 0.2220 0.2570 0.2220 0.2400 16,300 -0.01(-3.61%)
Feb 11, 2021 0.2615 0.2654 0.2438 0.2490 38,441 +0.00(+0.00%)
Feb 10, 2021 0.2411 0.2605 0.2400 0.2490 118,821 +0.02(+7.47%)
Feb 09, 2021 0.2400 0.2465 0.2237 0.2317 39,299 -0.01(-3.86%)
Feb 08, 2021 0.2400 0.2610 0.2386 0.2410 77,350 +0.01(+2.25%)
Feb 05, 2021 0.2240 0.2530 0.2240 0.2357 25,100 -0.00(-1.42%)
Feb 04, 2021 0.2707 0.2840 0.2327 0.2391 68,113 -0.01(-3.82%)
Feb 03, 2021 0.2115 0.2586 0.2115 0.2486 130,905 +0.04(+18.32%)
Feb 02, 2021 0.1975 0.2310 0.1975 0.2101 125,007 +0.02(+7.74%)
Feb 01, 2021 0.2000 0.2052 0.1902 0.1950 144,999 -0.02(-7.58%)
Jan 29, 2021 0.2200 0.2200 0.2040 0.2110 68,200 -0.01(-4.09%)
Jan 28, 2021 0.2200 0.2400 0.2091 0.2200 255,661 +0.01(+3.77%)
Jan 27, 2021 0.2500 0.2523 0.2070 0.2120 82,391 -0.05(-18.46%)
Jan 26, 2021 0.2800 0.2800 0.2600 0.2600 26,493 -0.02(-7.60%)
Jan 25, 2021 0.2800 0.2920 0.2720 0.2814 46,452 -0.00(-1.30%)
Jan 22, 2021 0.2969 0.2971 0.2700 0.2851 46,900 -0.01(-3.97%)
Jan 21, 2021 0.3100 0.3100 0.2924 0.2969 16,284 -0.01(-2.91%)
Jan 20, 2021 0.3033 0.3065 0.2915 0.3058 11,984 +0.02(+5.45%)
Jan 19, 2021 0.3002 0.3064 0.2820 0.2900 51,807 -0.01(-3.33%)
Jan 15, 2021 0.2899 0.3095 0.2780 0.3000 39,800 -0.01(-4.15%)
Jan 14, 2021 0.3300 0.3300 0.3000 0.3130 16,258 +0.00(+0.97%)
Jan 13, 2021 0.3099 0.3331 0.3019 0.3100 87,021 +0.01(+3.33%)
Jan 12, 2021 0.2745 0.3000 0.2653 0.3000 69,068 +0.02(+9.05%)
Jan 11, 2021 0.2990 0.3011 0.2751 0.2751 61,050 -0.02(-8.30%)
Jan 08, 2021 0.3115 0.3115 0.2968 0.3000 37,500 -0.02(-4.88%)
Jan 07, 2021 0.3242 0.3282 0.3063 0.3154 15,896 -0.00(-0.32%)
Jan 06, 2021 0.3186 0.3274 0.3060 0.3164 5,893 -0.00(-1.12%)
Jan 05, 2021 0.3124 0.3350 0.3124 0.3200 77,477 +0.02(+5.02%)
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.