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 )

0.2059 -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 (%)
Jun 30, 2021 0.3188 0.3388 0.3183 0.3388 59,269 +0.02(+6.31%)
Jun 29, 2021 0.3052 0.3200 0.2800 0.3187 135,125 +0.01(+3.14%)
Jun 28, 2021 0.3100 0.3168 0.3067 0.3090 12,614 -0.02(-5.36%)
Jun 25, 2021 0.3285 0.3310 0.3109 0.3265 79,983 -0.00(-1.45%)
Jun 24, 2021 0.3610 0.3614 0.3250 0.3313 66,001 -0.03(-8.91%)
Jun 23, 2021 0.3369 0.3643 0.3369 0.3637 4,318 +0.02(+4.72%)
Jun 22, 2021 0.3430 0.3473 0.3425 0.3473 31,616 -0.01(-1.67%)
Jun 21, 2021 0.3668 0.3668 0.3304 0.3532 151,301 +0.00(+0.11%)
Jun 18, 2021 0.3310 0.3547 0.3269 0.3528 54,390 +0.01(+3.86%)
Jun 17, 2021 0.3768 0.3813 0.3397 0.3397 147,495 -0.06(-15.79%)
Jun 16, 2021 0.3877 0.4040 0.3850 0.4034 132,175 +0.00(+0.35%)
Jun 15, 2021 0.4500 0.4500 0.4011 0.4020 31,842 -0.04(-8.72%)
Jun 14, 2021 0.4170 0.4450 0.4170 0.4404 17,730 +0.01(+2.92%)
Jun 11, 2021 0.4268 0.4377 0.4165 0.4279 30,049 +0.01(+2.12%)
Jun 10, 2021 0.4030 0.4343 0.3880 0.4190 112,718 -0.02(-4.66%)
Jun 09, 2021 0.4550 0.4571 0.4367 0.4395 124,465 -0.01(-3.09%)
Jun 08, 2021 0.4710 0.4800 0.4432 0.4535 55,006 -0.01(-1.09%)
Jun 07, 2021 0.4757 0.4770 0.4431 0.4585 64,075 +0.00(+0.61%)
Jun 04, 2021 0.4545 0.4610 0.4472 0.4557 22,502 -0.01(-2.54%)
Jun 03, 2021 0.4599 0.4800 0.4599 0.4676 38,742 -0.01(-2.03%)
Jun 02, 2021 0.4786 0.4813 0.4688 0.4773 7,820 -0.00(-0.73%)
Jun 01, 2021 0.5210 0.5210 0.4705 0.4808 70,660 -0.02(-3.84%)
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%)
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.