Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.1916 -0.0135 (-6.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 13, 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, 2016 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Nov 29, 2016 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.19%)
Nov 28, 2016 0.1020 0.1033 0.1020 0.1033 4,230 +0.02(+17.92%)
Nov 23, 2016 0.0876 0.0876 0.0876 0 -0.01(-8.37%)
Nov 22, 2016 0.0982 0.0982 0.0824 0.0956 23,000 -0.00(-2.35%)
Nov 21, 2016 0.1000 0.1000 0.0979 0.0979 2,360 -0.00(-2.10%)
Nov 15, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 11, 2016 0.1050 0.1050 0.1050 0 +0.00(+2.24%)
Nov 10, 2016 0.1027 0.1027 0.1027 0.1027 5,000 -0.00(-2.84%)
Nov 09, 2016 0.0891 0.1057 0.0891 0.1057 8,000 +0.03(+33.80%)
Nov 08, 2016 0.0790 0.0790 0.0790 0.0790 500 -0.00(-2.47%)
Nov 07, 2016 0.0810 0.0810 0.0810 0.0810 500 -0.00(-4.71%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Oct 25, 2016 0.0830 0.0830 0.0830 0.0830 1,000 -0.01(-7.70%)
Oct 18, 2016 0.0899 0.0899 0.0899 0 +0.01(+12.40%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 -0.01(-12.95%)
Oct 06, 2016 0.0919 0.0919 0.0919 0 +0.01(+11.80%)
Oct 05, 2016 0.0821 0.0822 0.0821 0.0822 2,845 -0.00(-4.97%)
Oct 03, 2016 0.0865 0.0865 0.0865 0.0865 0 +0.00(+0.00%)
Sep 30, 2016 0.0865 0.0865 0.0865 0 +0.00(+0.46%)
Sep 29, 2016 0.0861 0.0861 0.0861 0.0861 10,000 +0.00(+0.58%)
Sep 28, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 27, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 26, 2016 0.0856 0.0856 0.0856 0.0856 32,000 -0.01(-5.73%)
Sep 22, 2016 0.0908 0.0908 0.0908 0 +0.00(+3.30%)
Sep 19, 2016 0.0879 0.0879 0.0879 10 +0.00(+2.09%)
Sep 15, 2016 0.0861 0.0861 0.0861 0 -0.00(-3.80%)
Sep 12, 2016 0.0895 0.0895 0.0895 0 +0.01(+7.57%)
Sep 09, 2016 0.0908 0.0908 0.0832 0.0832 5,500 -0.01(-15.19%)
Sep 08, 2016 0.0881 0.0981 0.0881 0.0981 6,000 +0.02(+19.63%)
Sep 01, 2016 0.0820 0.0820 0.0820 0 -0.00(-5.09%)
Aug 31, 2016 0.0850 0.0864 0.0850 0.0864 5,000 -0.01(-11.29%)
Aug 26, 2016 0.0974 0.0974 0.0974 0 +0.01(+13.26%)
Aug 25, 2016 0.0860 0.0860 0.0860 0.0860 200 -0.01(-12.16%)
Aug 24, 2016 0.1020 0.1020 0.0940 0.0979 5,500 +0.00(+3.05%)
Aug 23, 2016 0.1020 0.1020 0.0950 0.0950 3,700 -0.01(-6.68%)
Aug 18, 2016 0.1018 0.1018 0.1018 0 +0.01(+15.95%)
Aug 15, 2016 0.0878 0.0878 0.0878 0 -0.01(-10.77%)
Aug 10, 2016 0.0984 0.0984 0.0984 0 +0.01(+13.89%)
Aug 09, 2016 0.0900 0.0900 0.0864 0.0864 10,200 +0.00(+1.65%)
Aug 08, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-3.41%)
Jul 27, 2016 0.0880 0.0880 0.0880 0 -0.00(-1.12%)
Jul 26, 2016 0.0890 0.0890 0.0890 0.0890 25,016 -0.01(-9.64%)
Jul 25, 2016 0.0985 0.0985 0.0985 0.0985 100 +0.00(+4.45%)
Jul 21, 2016 0.0943 0.0943 0.0943 0 -0.01(-11.04%)
Jul 20, 2016 0.1060 0.1060 0.1060 0.1060 10,000 +0.00(+0.00%)
Jul 18, 2016 0.1060 0.1060 0.1060 0 -0.00(-3.90%)
Jul 14, 2016 0.1103 0.1103 0.1103 0 +0.00(+3.37%)
Jul 13, 2016 0.1067 0.1067 0.1067 0.1067 19,400 +0.00(+4.20%)
Jul 12, 2016 0.1024 0.1024 0.1024 0.1024 146 +0.00(+4.07%)
Jul 08, 2016 0.0984 0.0984 0.0984 0 -0.01(-7.08%)
Jul 05, 2016 0.1100 0.1107 0.1020 0.1059 54,555 +0.00(+0.86%)
Jul 01, 2016 0.1050 0.1050 0.1050 0 +0.01(+11.70%)
Jun 30, 2016 0.0940 0.0940 0.0940 0.0940 89,250 -0.00(-2.19%)
Jun 17, 2016 0.0961 0.0961 0.0961 0 +0.00(+3.33%)
Jun 16, 2016 0.0930 0.0930 0.0930 0.0930 86,000 -0.00(-1.06%)
Jun 15, 2016 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+4.44%)
Jun 14, 2016 0.0954 0.0954 0.0884 0.0900 21,450 -0.01(-7.69%)
Jun 10, 2016 0.0975 0.0975 0.0975 0 -0.00(-1.52%)
Jun 09, 2016 0.0990 0.0990 0.0990 0.0990 75,000 -0.01(-5.08%)
Jun 01, 2016 0.1043 0.1043 0.1043 0 +0.02(+21.42%)
May 31, 2016 0.0925 0.0925 0.0859 0.0859 50,000 -0.01(-12.53%)
May 25, 2016 0.0982 0.0982 0.0982 0 -0.00(-1.80%)
May 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-0.60%)
May 17, 2016 0.1006 0.1006 0.1006 0 -0.01(-5.09%)
May 16, 2016 0.0910 0.1060 0.0910 0.1060 6,000 +0.00(+1.92%)
May 13, 2016 0.1040 0.1040 0.1040 0.1040 5,000 +0.01(+11.83%)
May 11, 2016 0.0930 0.0930 0.0930 0 -0.01(-9.44%)
May 10, 2016 0.0936 0.1027 0.0936 0.1027 10,000 +0.00(+4.58%)
May 09, 2016 0.0982 0.1021 0.0982 0.0982 4,900 -0.01(-10.73%)
May 06, 2016 0.1000 0.1100 0.1000 0.1100 8,500 +0.00(+0.00%)
May 05, 2016 0.1080 0.1100 0.1080 0.1100 5,500 +0.01(+12.70%)
Apr 28, 2016 0.0976 0.0976 0.0976 0 -0.00(-2.40%)
Apr 27, 2016 0.1080 0.1080 0.1000 0.1000 40,250 -0.01(-9.50%)
Apr 22, 2016 0.1105 0.1105 0.1105 0 +0.01(+5.24%)
Apr 21, 2016 0.1080 0.1080 0.1030 0.1050 45,000 -0.01(-9.48%)
Apr 20, 2016 0.1160 0.1160 0.1160 0.1160 5,000 +0.01(+8.82%)
Apr 19, 2016 0.1082 0.1082 0.1066 0.1066 28,100 -0.00(-1.57%)
Apr 18, 2016 0.1040 0.1083 0.1040 0.1083 20,000 +0.00(+3.14%)
Apr 15, 2016 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-5.49%)
Apr 14, 2016 0.1111 0.1111 0.1111 0.1111 2,100 +0.00(+0.09%)
Apr 13, 2016 0.0984 0.1110 0.0984 0.1110 62,500 +0.01(+4.82%)
Apr 12, 2016 0.1000 0.1059 0.1000 0.1059 10,000 +0.01(+5.37%)
Apr 11, 2016 0.0960 0.1005 0.0960 0.1005 15,250 +0.00(+3.61%)
Apr 07, 2016 0.0970 0.0970 0.0970 0 -0.00(-2.41%)
Apr 06, 2016 0.1010 0.1010 0.0994 0.0994 5,895 -0.00(-0.60%)
Apr 05, 2016 0.1000 0.1000 0.1000 0.1000 5,010 +0.00(+0.20%)
Apr 04, 2016 0.0891 0.0998 0.0891 0.0998 25,500 +0.01(+5.83%)
Apr 01, 2016 0.0944 0.0944 0.0943 0.0943 14,684 -0.01(-5.70%)
Mar 31, 2016 0.0950 0.1099 0.0910 0.1000 132,140 -0.01(-13.04%)
Mar 30, 2016 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-9.45%)
Mar 29, 2016 0.1230 0.1270 0.1230 0.1270 18,500 +0.00(+0.00%)
Mar 28, 2016 0.1270 0.1270 0.1270 0.1270 5,000 +0.02(+18.14%)
Mar 24, 2016 0.1075 0.1075 0.1075 0 -0.02(-13.31%)
Mar 22, 2016 0.1240 0.1240 0.1240 0 -0.01(-9.49%)
Mar 21, 2016 0.1265 0.1370 0.1265 0.1370 6,700 +0.01(+7.79%)
Mar 18, 2016 0.1330 0.1400 0.1230 0.1271 58,000 -0.00(-1.47%)
Mar 17, 2016 0.1410 0.1455 0.1290 0.1290 48,580 -0.00(-0.77%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 5,300 +0.00(+0.00%)
Mar 15, 2016 0.1288 0.1300 0.1288 0.1300 2,750 +0.00(+0.62%)
Mar 14, 2016 0.1300 0.1300 0.1292 0.1292 1,793 +0.01(+6.85%)
Mar 11, 2016 0.1209 0.1209 0.1209 0.1209 911 -0.00(-0.40%)
Mar 10, 2016 0.1214 0.1214 0.1214 0.1214 34,050 +0.00(+1.17%)
Mar 09, 2016 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Mar 08, 2016 0.1300 0.1300 0.1300 0.1300 5,020 -0.02(-11.86%)
Mar 07, 2016 0.1510 0.1697 0.1475 0.1475 134,750 +0.02(+13.81%)
Mar 04, 2016 0.1220 0.1410 0.1220 0.1296 23,000 +0.01(+12.11%)
Mar 03, 2016 0.0976 0.1156 0.0976 0.1156 95,650 +0.02(+23.62%)
Mar 02, 2016 0.0935 0.0935 0.0935 0.0935 1,000 +0.01(+6.75%)
Mar 01, 2016 0.0965 0.0972 0.0876 0.0876 9,000 -0.01(-7.79%)
Feb 29, 2016 0.0940 0.0950 0.0940 0.0950 42,000 -0.01(-6.86%)
Feb 26, 2016 0.1001 0.1020 0.1001 0.1020 2,300 +0.02(+25.00%)
Feb 23, 2016 0.0816 0.0816 0.0816 0 -0.01(-13.47%)
Feb 22, 2016 0.0900 0.0970 0.0900 0.0943 37,500 -0.00(-1.77%)
Feb 19, 2016 0.0960 0.0960 0.0960 0.0960 2,000 +0.01(+16.93%)
Feb 18, 2016 0.0822 0.0907 0.0821 0.0821 16,900 +0.00(+0.12%)
Feb 17, 2016 0.0820 0.0820 0.0820 0.0820 5,040 -0.01(-8.89%)
Feb 16, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+6.01%)
Feb 12, 2016 0.0849 0.0849 0.0849 0 -0.01(-14.24%)
Feb 11, 2016 0.0877 0.0990 0.0877 0.0990 13,000 +0.02(+22.22%)
Feb 10, 2016 0.0810 0.0810 0.0810 0.0810 400 -0.00(-0.61%)
Feb 03, 2016 0.0815 0.0815 0.0815 0 -0.02(-16.84%)
Feb 02, 2016 0.0980 0.0980 0.0980 0.0980 2,050 +0.01(+16.81%)
Feb 01, 2016 0.0839 0.0839 0.0839 0.0839 1,000 -0.00(-0.12%)
Jan 28, 2016 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jan 27, 2016 0.0840 0.0840 0.0840 0.0840 37,500 -0.00(-5.51%)
Jan 26, 2016 0.0840 0.0889 0.0840 0.0889 20,230 +0.01(+7.11%)
Jan 22, 2016 0.0830 0.0830 0.0830 0 +0.00(+1.22%)
Jan 21, 2016 0.0833 0.0833 0.0820 0.0820 26,500 +0.00(+0.00%)
Jan 20, 2016 0.0780 0.0820 0.0780 0.0820 10,000 +0.00(+0.00%)
Jan 19, 2016 0.0820 0.0820 0.0820 0.0820 29,500 +0.00(+0.00%)
Jan 15, 2016 0.0820 0.0820 0.0820 0 +0.01(+9.33%)
Jan 13, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 12, 2016 0.0809 0.0809 0.0800 0.0800 40,000 +0.00(+0.00%)
Dec 30, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.11%)
Dec 29, 2015 0.0918 0.0918 0.0809 0.0809 22,500 +0.00(+1.12%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 10,400 -0.02(-16.32%)
Dec 24, 2015 0.0956 0.0956 0.0956 0 +0.01(+13.81%)
Dec 23, 2015 0.0840 0.0840 0.0840 0.0840 16,000 -0.00(-0.71%)
Dec 22, 2015 0.0846 0.0846 0.0846 0.0846 1,000 -0.00(-3.31%)
Dec 21, 2015 0.0875 0.0875 0.0875 0.0875 1,000 +0.00(+2.82%)
Dec 15, 2015 0.0851 0.0851 0.0851 0 -0.00(-4.49%)
Dec 11, 2015 0.0891 0.0891 0.0891 0 -0.01(-6.21%)
Dec 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+14.73%)
Dec 08, 2015 0.0828 0.0828 0.0828 0.0828 10,000 -0.00(-2.59%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.