Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 28, 2021 0.5175 0.5175 0.4771 0.5000 25,735 +0.00(+0.40%)
May 27, 2021 0.4925 0.5000 0.4525 0.4980 131,827 +0.02(+4.75%)
May 26, 2021 0.4900 0.4900 0.4690 0.4754 92,614 -0.01(-1.49%)
May 25, 2021 0.5000 0.5000 0.4640 0.4826 35,137 -0.01(-1.47%)
May 24, 2021 0.5010 0.5010 0.4400 0.4898 25,592 +0.01(+1.30%)
May 21, 2021 0.5023 0.5023 0.4582 0.4835 31,141 -0.01(-1.33%)
May 20, 2021 0.5160 0.5212 0.4900 0.4900 25,649 -0.03(-5.04%)
May 19, 2021 0.5200 0.5300 0.5008 0.5160 48,787 -0.02(-3.37%)
May 18, 2021 0.4760 0.5340 0.4760 0.5340 106,067 +0.02(+4.79%)
May 17, 2021 0.5062 0.5146 0.4900 0.5096 42,463 +0.02(+4.75%)
May 14, 2021 0.4900 0.4934 0.4800 0.4865 52,203 +0.01(+1.67%)
May 13, 2021 0.5028 0.5080 0.4758 0.4785 75,998 -0.00(-0.31%)
May 12, 2021 0.4900 0.5302 0.4580 0.4800 244,089 -0.03(-6.25%)
May 11, 2021 0.5151 0.5233 0.4880 0.5120 234,522 -0.01(-2.01%)
May 10, 2021 0.5179 0.5334 0.4955 0.5225 127,191 +0.03(+5.75%)
May 07, 2021 0.5310 0.5310 0.4883 0.4941 71,255 +0.01(+1.96%)
May 06, 2021 0.4450 0.4972 0.4450 0.4846 45,890 +0.03(+7.69%)
May 05, 2021 0.4968 0.4968 0.4311 0.4500 175,709 -0.03(-5.38%)
May 04, 2021 0.5168 0.5333 0.4538 0.4756 127,438 -0.04(-7.40%)
May 03, 2021 0.4934 0.5300 0.4934 0.5136 153,289 +0.05(+10.79%)
Apr 30, 2021 0.4300 0.4700 0.4200 0.4636 338,000 +0.04(+9.08%)
Apr 29, 2021 0.4435 0.4670 0.4226 0.4250 136,904 +0.02(+3.66%)
Apr 28, 2021 0.3600 0.4472 0.3564 0.4100 582,345 +0.05(+15.17%)
Apr 27, 2021 0.3455 0.3688 0.3280 0.3560 66,343 +0.02(+5.26%)
Apr 26, 2021 0.3550 0.3600 0.3362 0.3382 53,984 -0.01(-1.54%)
Apr 23, 2021 0.3500 0.3600 0.3336 0.3435 10,900 -0.01(-3.02%)
Apr 22, 2021 0.3550 0.3601 0.3450 0.3542 63,841 -0.01(-1.72%)
Apr 21, 2021 0.3548 0.3700 0.3548 0.3604 192,132 +0.01(+2.74%)
Apr 20, 2021 0.3679 0.3679 0.3362 0.3508 128,443 -0.00(-0.34%)
Apr 19, 2021 0.3514 0.3679 0.3504 0.3520 134,464 -0.00(-0.11%)
Apr 16, 2021 0.3649 0.3649 0.3433 0.3524 133,700 +0.01(+1.67%)
Apr 15, 2021 0.3329 0.3469 0.3200 0.3466 57,900 +0.03(+8.24%)
Apr 14, 2021 0.3007 0.3300 0.3007 0.3202 28,345 +0.01(+2.73%)
Apr 13, 2021 0.3020 0.3300 0.3020 0.3117 18,809 -0.01(-3.77%)
Apr 12, 2021 0.3327 0.3327 0.3015 0.3239 11,952 -0.01(-1.55%)
Apr 09, 2021 0.3131 0.3322 0.3131 0.3290 25,600 +0.02(+5.96%)
Apr 08, 2021 0.2930 0.3214 0.2930 0.3105 85,391 +0.01(+4.69%)
Apr 07, 2021 0.2876 0.3169 0.2876 0.2966 19,414 +0.00(+0.92%)
Apr 06, 2021 0.3038 0.3064 0.2907 0.2939 51,870 +0.00(+0.86%)
Apr 05, 2021 0.3348 0.3348 0.2914 0.2914 39,825 -0.02(-5.39%)
Apr 01, 2021 0.2953 0.3100 0.2953 0.3080 38,300 +0.02(+6.57%)
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%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.