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 )

0.2059 -0.0141 (-6.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
Apr 28, 2009 0.0572 0.0572 0.0572 0.0572 0 -0.00(-6.23%)
Apr 27, 2009 0.0635 0.0635 0.0610 0.0610 11,120 +0.01(+17.53%)
Apr 24, 2009 0.0519 0.0519 0.0519 0.0519 500 -0.02(-22.54%)
Apr 23, 2009 0.0646 0.0682 0.0640 0.0670 22,500 +0.01(+10.56%)
Apr 21, 2009 0.0606 0.0606 0.0606 0 +0.01(+27.58%)
Apr 20, 2009 0.0722 0.0722 0.0475 0.0475 2,000 -0.03(-41.65%)
Apr 17, 2009 0.0908 0.0908 0.0730 0.0814 89,500 +0.01(+11.51%)
Apr 16, 2009 0.0750 0.0750 0.0730 0.0730 24,000 -0.00(-2.67%)
Apr 15, 2009 0.0668 0.0760 0.0600 0.0750 675,500 +0.01(+20.97%)
Apr 14, 2009 0.0630 0.0630 0.0620 0.0620 68,000 -0.00(-1.59%)
Apr 13, 2009 0.0620 0.0700 0.0620 0.0630 78,000 +0.01(+15.60%)
Apr 09, 2009 0.0545 0.0545 0.0545 0.0545 26,000 +0.02(+45.33%)
Apr 06, 2009 0.0375 0.0375 0.0375 0.0375 0 -0.01(-27.04%)
Apr 02, 2009 0.0514 0.0514 0.0514 0.0514 0 -0.00(-2.10%)
Apr 01, 2009 0.0565 0.0580 0.0525 0.0525 12,000 -0.02(-25.00%)
Mar 31, 2009 0.0500 0.0700 0.0500 0.0700 45,000 +0.00(+0.00%)
Mar 30, 2009 0.0785 0.0785 0.0700 0.0700 62,000 -0.01(-11.39%)
Mar 26, 2009 0.0782 0.0790 0.0782 0.0790 1,200 +0.01(+12.86%)
Mar 25, 2009 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Mar 24, 2009 0.0710 0.0786 0.0710 0.0710 45,000 +0.00(+1.43%)
Mar 23, 2009 0.0700 0.0865 0.0700 0.0700 53,000 -0.01(-7.28%)
Mar 20, 2009 0.0755 0.0755 0.0755 0.0755 1,000 +0.00(+5.45%)
Mar 19, 2009 0.0790 0.0880 0.0716 0.0716 54,500 +0.02(+40.67%)
Mar 18, 2009 0.0509 0.0509 0.0509 0.0509 1,000 -0.02(-22.88%)
Mar 17, 2009 0.0669 0.0669 0.0660 0.0660 21,000 +0.02(+31.47%)
Mar 16, 2009 0.0418 0.0530 0.0418 0.0502 25,800 +0.00(+1.41%)
Mar 13, 2009 0.0650 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Mar 12, 2009 0.0520 0.0520 0.0495 0.0495 5,000 -0.00(-1.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0520 0.0634 0.0495 0.0500 139,000 +0.01(+11.11%)
Mar 09, 2009 0.0450 0.0450 0.0450 0.0450 5,000 -0.02(-30.77%)
Mar 05, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2009 0.0572 0.0650 0.0417 0.0650 14,107 +0.00(+0.00%)
Mar 02, 2009 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+1.56%)
Feb 27, 2009 0.0732 0.0732 0.0640 0.0640 65,000 -0.02(-24.79%)
Feb 26, 2009 0.0830 0.0851 0.0740 0.0851 38,000 +0.01(+8.27%)
Feb 23, 2009 0.0786 0.0786 0.0786 0 +0.00(+0.00%)
Feb 20, 2009 0.0890 0.0890 0.0786 0.0786 13,200 -0.01(-10.27%)
Feb 19, 2009 0.0759 0.0876 0.0759 0.0876 8,000 -0.00(-1.02%)
Feb 18, 2009 0.0800 0.0885 0.0800 0.0885 20,000 +0.00(+0.00%)
Feb 17, 2009 0.0885 0.0885 0.0885 0.0885 3,000 -0.00(-2.21%)
Feb 13, 2009 0.0905 0.0905 0.0905 0 +0.00(+0.00%)
Feb 12, 2009 0.0905 0.0910 0.0890 0.0905 6,000 -0.00(-1.09%)
Feb 11, 2009 0.0820 0.0915 0.0820 0.0915 30,500 +0.01(+14.37%)
Feb 10, 2009 0.0833 0.0833 0.0800 0.0800 40,000 -0.01(-11.11%)
Feb 09, 2009 0.0885 0.0900 0.0885 0.0900 36,000 +0.01(+17.49%)
Feb 06, 2009 0.0895 0.0895 0.0766 0.0766 44,200 -0.00(-4.25%)
Feb 05, 2009 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-13.04%)
Feb 04, 2009 0.0947 0.0987 0.0920 0.0920 51,000 +0.01(+6.60%)
Feb 03, 2009 0.0860 0.0863 0.0860 0.0863 4,000 +0.00(+2.74%)
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.