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, 2006 0.4464 0.4904 0.4372 0.4464 40,000 -0.04(-8.58%)
Nov 29, 2006 0.4883 0.4924 0.4794 0.4883 13,000 +0.04(+8.51%)
Nov 28, 2006 0.4500 0.4997 0.4500 0.4500 74,900 -0.04(-8.28%)
Nov 27, 2006 0.4906 0.5032 0.4727 0.4906 108,700 +0.02(+4.38%)
Nov 24, 2006 0.4700 0.4900 0.4700 0.4700 37,909 +0.00(+0.06%)
Nov 22, 2006 0.4697 0.4877 0.4517 0.4697 32,500 +0.00(+0.47%)
Nov 21, 2006 0.4675 0.4900 0.4441 0.4675 89,200 +0.01(+2.52%)
Nov 20, 2006 0.4560 0.4885 0.4560 0.4560 59,700 +0.02(+5.58%)
Nov 17, 2006 0.4319 0.4773 0.4319 0.4319 6,300 -0.05(-9.63%)
Nov 16, 2006 0.4779 0.5131 0.4694 0.4779 20,700 +0.01(+1.57%)
Nov 15, 2006 0.4705 0.4790 0.4705 0.4705 7,000 +0.00(+0.11%)
Nov 14, 2006 0.4700 0.4900 0.4570 0.4700 20,500 -0.01(-1.96%)
Nov 13, 2006 0.4794 0.5052 0.4791 0.4794 19,500 +0.01(+1.33%)
Nov 10, 2006 0.4731 0.4800 0.4731 0.4731 2,300 -0.04(-7.24%)
Nov 09, 2006 0.5100 0.5262 0.4718 0.5100 9,700 +0.05(+10.70%)
Nov 08, 2006 0.4607 0.4800 0.4607 0.4607 12,000 -0.06(-10.89%)
Nov 07, 2006 0.5170 0.5170 0.4652 0.5170 5,700 +0.04(+8.84%)
Nov 06, 2006 0.4750 0.5300 0.4400 0.4750 88,300 -0.08(-14.92%)
Nov 03, 2006 0.5583 0.5583 0.4901 0.5583 35,270 -0.01(-2.45%)
Nov 02, 2006 0.5723 0.5723 0.5055 0.5723 17,800 +0.07(+13.10%)
Nov 01, 2006 0.5060 0.5166 0.5000 0.5060 60,200 -0.02(-4.53%)
Oct 31, 2006 0.5300 0.5300 0.5050 0.5300 27,500 +0.04(+8.16%)
Oct 30, 2006 0.4900 0.5218 0.4900 0.4900 78,300 -0.02(-4.74%)
Oct 27, 2006 0.5144 0.5235 0.5004 0.5144 20,500 +0.00(+0.04%)
Oct 26, 2006 0.5142 0.5200 0.5000 0.5142 11,500 +0.02(+4.94%)
Oct 25, 2006 0.4900 0.5600 0.4900 0.4900 31,300 -0.05(-8.92%)
Oct 24, 2006 0.5380 0.5700 0.5380 0.5380 35,500 -0.05(-8.81%)
Oct 23, 2006 0.5338 0.5900 0.5007 0.5900 18,650 +0.06(+10.53%)
Oct 20, 2006 0.5338 0.5430 0.5120 0.5338 19,100 +0.02(+3.13%)
Oct 19, 2006 0.5176 0.5200 0.5175 0.5176 16,500 +0.03(+5.63%)
Oct 18, 2006 0.4900 0.5240 0.4655 0.4900 26,750 -0.01(-2.00%)
Oct 17, 2006 0.5000 0.5000 0.4254 0.5000 2,200 +0.03(+6.38%)
Oct 16, 2006 0.4700 0.4795 0.4450 0.4700 11,000 +0.02(+3.66%)
Oct 13, 2006 0.4534 0.4700 0.4268 0.4534 9,750 +0.00(+0.18%)
Oct 12, 2006 0.4526 0.4700 0.4177 0.4526 55,000 +0.02(+3.81%)
Oct 11, 2006 0.4360 0.4360 0.4360 0.4360 0 +0.00(+0.00%)
Oct 10, 2006 0.4360 0.4682 0.4023 0.4360 33,100 -0.02(-3.88%)
Oct 09, 2006 0.4536 0.4536 0.4536 0.4536 0 +0.00(+0.00%)
Oct 06, 2006 0.4536 0.4570 0.4475 0.4536 10,000 -0.00(-0.77%)
Oct 05, 2006 0.4571 0.4600 0.4571 0.4571 5,000 +0.02(+3.98%)
Oct 04, 2006 0.4396 0.4480 0.3938 0.4396 17,300 -0.07(-13.63%)
Oct 03, 2006 0.5090 0.5090 0.5090 0.5090 2,000 +0.00(+0.37%)
Oct 02, 2006 0.5071 0.5071 0.4750 0.5071 6,000 +0.03(+6.76%)
Sep 29, 2006 0.4750 0.4750 0.4612 0.4750 10,900 +0.01(+2.35%)
Sep 28, 2006 0.4641 0.4641 0.4400 0.4641 14,350 +0.00(+0.02%)
Sep 27, 2006 0.4640 0.4681 0.4290 0.4640 13,200 +0.03(+7.63%)
Sep 26, 2006 0.4569 0.5450 0.4311 0.4311 127,755 -0.03(-5.65%)
Sep 25, 2006 0.4569 0.5194 0.4569 0.4569 15,500 -0.05(-9.52%)
Sep 22, 2006 0.5050 0.5050 0.4561 0.5050 8,500 -0.03(-4.72%)
Sep 21, 2006 0.5300 0.5300 0.5300 0.5300 2,000 +0.06(+11.63%)
Sep 20, 2006 0.4748 0.4950 0.4500 0.4748 161,300 +0.01(+1.91%)
Sep 19, 2006 0.4659 0.5500 0.4659 0.4659 23,384 -0.09(-16.21%)
Sep 18, 2006 0.5560 0.5560 0.4801 0.5560 12,085 +0.03(+5.34%)
Sep 15, 2006 0.5278 0.5409 0.4970 0.5278 67,900 -0.01(-2.26%)
Sep 14, 2006 0.5400 0.5888 0.5149 0.5400 18,725 +0.00(+0.86%)
Sep 13, 2006 0.5354 0.5850 0.5086 0.5354 40,747 -0.00(-0.85%)
Sep 12, 2006 0.5400 0.5927 0.5225 0.5400 23,440 -0.02(-4.42%)
Sep 11, 2006 0.5650 0.6200 0.5308 0.5650 71,500 -0.03(-4.95%)
Sep 08, 2006 0.5944 0.6302 0.5803 0.5944 78,100 -0.02(-3.94%)
Sep 06, 2006 0.6188 0.6694 0.5825 0.6188 101,300 +0.01(+1.44%)
Sep 05, 2006 0.6100 0.6100 0.5490 0.6100 56,325 +0.04(+6.81%)
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.