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 )

0.2212 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Dec 31, 2012 0.8490 0.8584 0.8100 0.8410 116,050 +0.03(+3.83%)
Dec 28, 2012 0.8090 0.8100 0.8090 0.8100 28,000 -0.05(-6.14%)
Dec 27, 2012 0.8720 0.8820 0.8000 0.8630 68,800 -0.01(-1.15%)
Dec 24, 2012 0.8730 0.8730 0.8730 0 -0.22(-19.76%)
Dec 21, 2012 1.088 1.088 1.088 1.088 2,500 +0.03(+2.85%)
Dec 20, 2012 1.082 1.082 1.058 1.058 15,000 -0.06(-5.04%)
Dec 19, 2012 1.115 1.115 1.114 1.114 14,500 +0.01(+1.20%)
Dec 18, 2012 1.056 1.101 1.046 1.101 19,100 -0.00(-0.11%)
Dec 17, 2012 1.067 1.102 1.067 1.102 2,700 +0.04(+3.38%)
Dec 14, 2012 1.045 1.066 1.045 1.066 7,600 +0.02(+1.91%)
Dec 13, 2012 1.048 1.048 1.046 1.046 3,000 +0.01(+0.87%)
Dec 12, 2012 1.046 1.046 1.037 1.037 6,850 +0.06(+5.92%)
Dec 11, 2012 0.9790 0.9790 0.9790 0.9790 1,000 -0.08(-7.12%)
Dec 10, 2012 1.043 1.054 1.020 1.054 13,600 +0.03(+2.73%)
Dec 07, 2012 1.022 1.026 1.012 1.026 19,700 -0.03(-3.21%)
Dec 06, 2012 1.081 1.081 1.060 1.060 6,000 +0.02(+1.70%)
Dec 05, 2012 1.068 1.068 1.042 1.042 5,200 -0.01(-0.98%)
Dec 04, 2012 1.042 1.079 1.042 1.053 8,300 -0.01(-0.51%)
Nov 29, 2012 1.058 1.058 1.058 1.058 0 -0.04(-4.07%)
Nov 28, 2012 1.085 1.103 1.075 1.103 3,400 -0.03(-2.57%)
Nov 27, 2012 1.132 1.132 1.132 1.132 1,600 +0.04(+4.04%)
Nov 26, 2012 1.088 1.088 1.088 1.088 1,000 +0.06(+6.25%)
Nov 21, 2012 1.024 1.024 1.024 0 -0.04(-3.76%)
Nov 19, 2012 1.064 1.064 1.064 0 +0.00(+0.38%)
Nov 16, 2012 1.033 1.060 1.033 1.060 4,700 +0.02(+2.02%)
Nov 15, 2012 1.037 1.039 1.018 1.039 12,000 +0.01(+1.17%)
Nov 14, 2012 1.059 1.059 1.027 1.027 5,000 -0.02(-1.49%)
Nov 13, 2012 1.042 1.042 1.042 1.042 1,200 -0.04(-3.65%)
Nov 12, 2012 1.045 1.082 1.041 1.082 7,300 +0.00(+0.28%)
Nov 09, 2012 1.079 1.079 1.079 1.079 1,000 +0.02(+2.37%)
Nov 08, 2012 1.054 1.054 1.054 1.054 2,000 +0.01(+0.86%)
Nov 07, 2012 1.026 1.048 1.026 1.045 34,000 -0.03(-3.15%)
Nov 06, 2012 1.100 1.100 1.054 1.079 25,700 +0.00(+0.47%)
Nov 05, 2012 1.094 1.104 1.064 1.074 7,800 -0.00(-0.46%)
Nov 02, 2012 1.079 1.079 1.079 1.079 5,500 +0.02(+1.98%)
Nov 01, 2012 1.064 1.064 1.058 1.058 3,300 +0.02(+2.32%)
Oct 31, 2012 1.065 1.065 1.033 1.034 50,700 -0.01(-0.86%)
Oct 26, 2012 1.043 1.043 1.043 0 -0.01(-1.32%)
Oct 25, 2012 1.089 1.089 1.036 1.057 132,000 -0.02(-1.77%)
Oct 24, 2012 1.100 1.100 1.067 1.076 101,200 -0.00(-0.28%)
Oct 23, 2012 1.079 1.079 1.079 1.079 2,000 -0.02(-1.73%)
Oct 19, 2012 1.098 1.098 1.098 1.098 15,000 +0.01(+1.10%)
Oct 18, 2012 1.112 1.130 1.086 1.086 26,700 -0.08(-6.86%)
Oct 17, 2012 1.139 1.166 1.139 1.166 32,800 +0.01(+0.78%)
Oct 16, 2012 1.157 1.157 1.157 1.157 5,000 -0.02(-1.53%)
Oct 15, 2012 1.166 1.175 1.165 1.175 10,000 -0.04(-3.69%)
Oct 12, 2012 1.210 1.220 1.210 1.220 11,700 -0.01(-1.01%)
Oct 11, 2012 1.209 1.232 1.207 1.232 8,600 -0.01(-0.93%)
Oct 10, 2012 1.210 1.244 1.210 1.244 5,750 -0.01(-0.76%)
Oct 09, 2012 1.230 1.255 1.230 1.254 13,800 -0.00(-0.20%)
Oct 06, 2012 1.256 1.256 1.256 0 +0.00(+0.00%)
Oct 05, 2012 1.234 1.256 1.234 1.256 5,400 +0.05(+4.15%)
Oct 03, 2012 1.206 1.206 1.206 0 -0.02(-1.31%)
Oct 02, 2012 1.250 1.252 1.222 1.222 3,300 -0.04(-2.86%)
Oct 01, 2012 1.250 1.285 1.250 1.258 12,300 +0.00(+0.16%)
Sep 28, 2012 1.219 1.266 1.219 1.256 12,300 +0.07(+5.99%)
Sep 27, 2012 1.184 1.214 1.184 1.185 9,600 -0.01(-0.80%)
Sep 26, 2012 1.216 1.216 1.180 1.194 16,600 -0.04(-2.85%)
Sep 25, 2012 1.207 1.230 1.099 1.230 29,100 -0.03(-2.03%)
Sep 24, 2012 1.229 1.256 1.229 1.255 9,300 +0.01(+1.13%)
Sep 21, 2012 1.252 1.252 1.220 1.241 22,200 -0.01(-0.72%)
Sep 20, 2012 1.240 1.250 1.240 1.250 28,000 +0.03(+2.12%)
Sep 19, 2012 1.212 1.224 1.210 1.224 5,200 +0.01(+0.74%)
Sep 18, 2012 1.240 1.240 1.201 1.215 4,800 -0.01(-0.82%)
Sep 17, 2012 1.260 1.297 1.220 1.225 11,300 -0.06(-4.52%)
Sep 14, 2012 1.282 1.283 1.282 1.283 1,100 -0.01(-0.54%)
Sep 13, 2012 1.213 1.290 1.201 1.290 9,600 +0.07(+5.74%)
Sep 12, 2012 1.220 1.220 1.220 1.220 1,000 +0.01(+1.08%)
Sep 11, 2012 1.250 1.250 1.207 1.207 3,000 -0.03(-2.19%)
Sep 10, 2012 1.250 1.250 1.234 1.234 7,800 +0.02(+1.40%)
Sep 07, 2012 1.217 1.217 1.195 1.217 16,800 -0.02(-1.62%)
Sep 06, 2012 1.190 1.237 1.188 1.237 8,500 +0.04(+2.91%)
Sep 05, 2012 1.202 1.202 1.202 1.202 2,000 -0.02(-1.48%)
Sep 04, 2012 1.288 1.288 1.220 1.220 11,000 -0.07(-5.35%)
Aug 31, 2012 1.264 1.289 1.264 1.289 11,900 +0.04(+3.62%)
Aug 30, 2012 1.252 1.256 1.220 1.244 15,400 +0.06(+5.07%)
Aug 28, 2012 1.184 1.184 1.184 0 -0.06(-4.82%)
Aug 27, 2012 1.244 1.264 1.244 1.244 12,100 +0.03(+2.81%)
Aug 24, 2012 1.247 1.250 1.210 1.210 17,500 -0.00(-0.21%)
Aug 23, 2012 1.226 1.269 1.212 1.212 14,800 +0.00(+0.12%)
Aug 22, 2012 1.186 1.211 1.186 1.211 3,800 -0.08(-6.05%)
Aug 21, 2012 1.290 1.300 1.272 1.289 14,000 +0.01(+1.10%)
Aug 20, 2012 1.273 1.285 1.264 1.275 12,900 +0.00(+0.00%)
Aug 17, 2012 1.277 1.277 1.275 1.275 6,000 -0.02(-1.77%)
Aug 16, 2012 1.286 1.315 1.280 1.298 31,700 -0.02(-1.22%)
Aug 15, 2012 1.302 1.314 1.302 1.314 7,000 +0.03(+2.42%)
Aug 14, 2012 1.294 1.294 1.283 1.283 6,200 +0.00(+0.31%)
Aug 13, 2012 1.288 1.288 1.278 1.279 3,900 -0.07(-5.01%)
Aug 11, 2012 1.210 1.372 1.210 1.347 14,500 +0.00(+0.00%)
Aug 10, 2012 1.210 1.372 1.210 1.347 14,500 +0.14(+11.37%)
Aug 09, 2012 1.190 1.209 1.188 1.209 10,000 +0.00(+0.17%)
Aug 08, 2012 1.194 1.207 1.188 1.207 16,000 -0.01(-0.58%)
Aug 07, 2012 1.208 1.214 1.183 1.214 10,500 +0.00(+0.08%)
Aug 03, 2012 1.213 1.213 1.213 0 -0.03(-2.65%)
Aug 01, 2012 1.246 1.246 1.246 0 +0.04(+3.15%)
Jul 31, 2012 1.156 1.208 1.156 1.208 10,500 +0.03(+2.94%)
Jul 30, 2012 1.176 1.188 1.173 1.173 5,300 +0.01(+0.73%)
Jul 27, 2012 1.167 1.167 1.165 1.165 1,300 +0.03(+2.19%)
Jul 26, 2012 1.143 1.149 1.138 1.140 16,000 +0.01(+0.97%)
Jul 25, 2012 1.129 1.129 1.129 1.129 1,000 +0.02(+1.99%)
Jul 24, 2012 1.132 1.132 1.107 1.107 5,100 -0.03(-2.55%)
Jul 17, 2012 1.136 1.136 1.136 0 +0.02(+1.43%)
Jul 16, 2012 1.133 1.151 1.120 1.120 10,150 -0.04(-3.70%)
Jul 14, 2012 1.163 1.166 1.142 1.163 29,200 +0.00(+0.00%)
Jul 13, 2012 1.163 1.166 1.142 1.163 29,200 +0.02(+1.31%)
Jul 12, 2012 1.155 1.167 1.108 1.148 17,500 -0.01(-0.86%)
Jul 11, 2012 1.168 1.196 1.154 1.158 28,200 +0.02(+2.03%)
Jul 10, 2012 1.180 1.180 1.135 1.135 13,000 -0.04(-3.32%)
Jul 09, 2012 1.143 1.174 1.132 1.174 10,300 +0.05(+4.08%)
Jul 06, 2012 1.130 1.130 1.128 1.128 5,000 -0.05(-3.84%)
Jul 05, 2012 1.155 1.184 1.155 1.173 4,000 +0.02(+1.56%)
Jul 03, 2012 1.123 1.176 1.123 1.155 8,900 +0.03(+2.71%)
Jun 29, 2012 1.125 1.125 1.125 0 +0.01(+1.03%)
Jun 27, 2012 1.113 1.113 1.113 0 +0.01(+0.72%)
Jun 26, 2012 1.090 1.105 1.090 1.105 5,300 +0.03(+2.41%)
Jun 25, 2012 1.087 1.088 1.079 1.079 17,000 -0.06(-5.02%)
Jun 22, 2012 1.150 1.150 1.136 1.136 2,900 -0.02(-1.39%)
Jun 21, 2012 1.122 1.152 1.110 1.152 35,800 -0.04(-3.40%)
Jun 20, 2012 1.199 1.199 1.192 1.192 6,200 -0.01(-1.04%)
Jun 19, 2012 1.168 1.215 1.168 1.205 22,300 +0.04(+3.61%)
Jun 18, 2012 1.125 1.163 1.119 1.163 28,700 +0.05(+4.21%)
Jun 15, 2012 1.114 1.116 1.112 1.116 4,000 -0.02(-1.59%)
Jun 14, 2012 1.085 1.134 1.085 1.134 22,100 +0.04(+3.66%)
Jun 13, 2012 1.102 1.102 1.094 1.094 1,500 -0.01(-0.55%)
Jun 12, 2012 1.111 1.111 1.100 1.100 2,500 -0.05(-4.01%)
Jun 11, 2012 1.146 1.146 1.146 1.146 500 +0.07(+6.11%)
Jun 08, 2012 1.114 1.119 1.080 1.080 6,000 -0.12(-10.37%)
Jun 07, 2012 1.205 1.205 1.205 1.205 2,000 +0.06(+5.06%)
Jun 06, 2012 1.193 1.195 1.147 1.147 12,000 -0.05(-4.58%)
Jun 05, 2012 1.203 1.250 1.202 1.202 12,000 -0.01(-0.83%)
Jun 04, 2012 1.175 1.212 1.175 1.212 5,000 +0.09(+8.17%)
Jun 01, 2012 1.157 1.157 1.111 1.121 4,800 -0.02(-2.05%)
May 31, 2012 1.179 1.257 1.095 1.144 25,700 +0.12(+12.27%)
May 29, 2012 1.019 1.019 1.019 1.019 0 +0.01(+0.89%)
May 25, 2012 1.001 1.010 1.001 1.010 5,000 -0.01(-0.98%)
May 24, 2012 1.015 1.020 0.9870 1.020 20,600 +0.04(+3.98%)
May 23, 2012 1.006 1.006 0.9810 0.9810 15,000 -0.04(-3.82%)
May 22, 2012 1.037 1.044 0.9940 1.020 21,100 +0.03(+2.51%)
May 18, 2012 0.9950 0.9950 0.9950 0 -0.05(-4.88%)
May 17, 2012 1.064 1.093 1.046 1.046 9,400 +0.01(+0.87%)
May 16, 2012 1.082 1.113 1.037 1.037 10,000 -0.08(-6.83%)
May 15, 2012 1.166 1.166 1.104 1.113 33,500 -0.02(-2.11%)
May 14, 2012 1.187 1.187 1.137 1.137 56,000 -0.08(-6.73%)
May 11, 2012 1.222 1.222 1.219 1.219 11,400 +0.01(+0.91%)
May 10, 2012 1.231 1.231 1.208 1.208 16,100 -0.03(-2.03%)
May 08, 2012 1.233 1.233 1.233 0 -0.03(-2.07%)
May 07, 2012 1.333 1.333 1.206 1.259 15,300 -0.11(-7.77%)
May 04, 2012 1.353 1.369 1.307 1.365 10,600 +0.10(+7.91%)
May 03, 2012 1.202 1.277 1.175 1.265 33,500 +0.11(+9.95%)
May 02, 2012 1.167 1.167 1.116 1.151 20,600 +0.02(+2.09%)
May 01, 2012 1.099 1.138 1.099 1.127 9,000 +0.07(+7.03%)
Apr 30, 2012 1.035 1.065 1.023 1.053 37,967 -0.01(-1.17%)
Apr 27, 2012 1.065 1.065 1.065 1.065 500 +0.01(+0.71%)
Apr 26, 2012 1.089 1.089 1.058 1.058 2,400 +0.01(+0.76%)
Apr 25, 2012 1.067 1.067 1.050 1.050 7,600 -0.03(-2.60%)
Apr 24, 2012 1.093 1.093 1.078 1.078 1,700 -0.01(-0.92%)
Apr 23, 2012 1.048 1.088 1.048 1.088 4,000 -0.02(-1.89%)
Apr 20, 2012 1.080 1.109 1.080 1.109 6,000 +0.03(+3.16%)
Apr 19, 2012 1.069 1.075 1.059 1.075 10,000 -0.01(-0.46%)
Apr 18, 2012 1.051 1.090 1.041 1.080 40,000 +0.02(+1.60%)
Apr 17, 2012 1.105 1.105 1.063 1.063 4,300 -0.06(-5.68%)
Apr 16, 2012 1.122 1.128 1.120 1.127 3,300 +0.04(+4.16%)
Apr 13, 2012 1.085 1.102 1.062 1.082 36,000 -0.03(-2.52%)
Apr 12, 2012 1.099 1.126 1.099 1.110 53,700 -0.02(-1.60%)
Apr 11, 2012 1.082 1.128 1.082 1.128 8,200 +0.04(+3.25%)
Apr 10, 2012 1.070 1.108 1.069 1.093 13,300 +0.03(+2.68%)
Apr 09, 2012 1.075 1.075 1.022 1.064 40,900 -0.00(-0.23%)
Apr 05, 2012 1.068 1.089 1.067 1.067 14,000 +0.01(+1.19%)
Apr 04, 2012 1.015 1.056 1.015 1.054 5,000 -0.08(-6.81%)
Apr 03, 2012 1.172 1.172 1.121 1.131 28,000 +0.01(+0.98%)
Apr 02, 2012 1.121 1.130 1.120 1.120 7,500 +0.04(+3.51%)
Mar 30, 2012 0.9960 1.094 0.9960 1.082 26,000 +0.12(+12.01%)
Mar 29, 2012 0.9750 0.9840 0.9650 0.9660 22,000 -0.07(-6.49%)
Mar 28, 2012 0.9855 1.033 0.9855 1.033 8,500 -0.04(-3.28%)
Mar 27, 2012 1.054 1.073 1.051 1.068 22,200 +0.01(+0.95%)
Mar 26, 2012 1.058 1.058 1.058 1.058 10,000 +0.01(+0.57%)
Mar 23, 2012 1.041 1.052 1.041 1.052 1,500 +0.02(+2.14%)
Mar 22, 2012 1.060 1.090 1.020 1.030 41,600 -0.08(-6.96%)
Mar 21, 2012 1.121 1.121 1.068 1.107 13,000 +0.02(+1.56%)
Mar 20, 2012 1.047 1.090 1.047 1.090 20,500 -0.02(-2.15%)
Mar 19, 2012 1.161 1.166 0.9740 1.114 77,100 -0.16(-12.83%)
Mar 16, 2012 1.302 1.302 1.271 1.278 10,000 -0.02(-1.43%)
Mar 15, 2012 1.323 1.323 1.296 1.296 11,300 +0.00(+0.04%)
Mar 14, 2012 1.350 1.350 1.296 1.296 18,800 -0.05(-3.64%)
Mar 13, 2012 1.362 1.362 1.293 1.345 29,300 +0.02(+1.20%)
Mar 12, 2012 1.329 1.329 1.329 1.329 12,000 -0.01(-0.52%)
Mar 09, 2012 1.315 1.336 1.305 1.336 4,200 -0.00(-0.11%)
Mar 08, 2012 1.356 1.372 1.330 1.337 24,800 +0.04(+3.28%)
Mar 07, 2012 1.297 1.331 1.295 1.295 8,700 +0.07(+5.37%)
Mar 06, 2012 1.229 1.229 1.229 1.229 1,000 -0.04(-3.38%)
Mar 05, 2012 1.294 1.294 1.272 1.272 1,100 -0.08(-6.26%)
Mar 02, 2012 1.348 1.357 1.305 1.357 13,000 -0.04(-3.14%)
Mar 01, 2012 1.397 1.402 1.389 1.401 37,700 +0.00(+0.07%)
Feb 29, 2012 1.400 1.400 1.400 1.400 11,900 -0.02(-1.69%)
Feb 28, 2012 1.424 1.424 1.424 1.424 1,500 +0.04(+3.15%)
Feb 27, 2012 1.381 1.381 1.381 1.381 10,000 +0.04(+2.95%)
Feb 24, 2012 1.362 1.380 1.341 1.341 10,100 -0.02(-1.69%)
Feb 23, 2012 1.363 1.364 1.362 1.364 5,000 +0.00(+0.15%)
Feb 22, 2012 1.390 1.390 1.319 1.362 14,757 -0.04(-3.20%)
Feb 21, 2012 1.384 1.407 1.384 1.407 10,000 +0.01(+0.50%)
Feb 16, 2012 1.400 1.400 1.400 0 +0.02(+1.38%)
Feb 15, 2012 1.386 1.412 1.381 1.381 24,000 -0.00(-0.29%)
Feb 14, 2012 1.390 1.400 1.385 1.385 49,600 -0.01(-0.50%)
Feb 13, 2012 1.410 1.410 1.392 1.392 14,700 -0.01(-0.36%)
Feb 10, 2012 1.410 1.439 1.393 1.397 19,000 -0.08(-5.42%)
Feb 09, 2012 1.467 1.477 1.464 1.477 1,600 -0.04(-2.44%)
Feb 08, 2012 1.514 1.515 1.514 1.514 16,300 +0.04(+2.57%)
Feb 07, 2012 1.521 1.521 1.464 1.476 31,500 -0.03(-2.06%)
Feb 06, 2012 1.577 1.577 1.507 1.507 4,700 -0.05(-3.43%)
Feb 03, 2012 1.409 1.560 1.392 1.560 25,700 +0.20(+14.28%)
Feb 02, 2012 1.322 1.365 1.320 1.365 11,700 +0.09(+7.44%)
Feb 01, 2012 1.298 1.298 1.271 1.271 8,500 +0.02(+2.01%)
Jan 31, 2012 1.246 1.246 1.246 1.246 5,000 +0.02(+2.05%)
Jan 30, 2012 1.264 1.264 1.221 1.221 39,600 -0.05(-3.86%)
Jan 26, 2012 1.270 1.270 1.270 1.270 0 +0.05(+4.44%)
Jan 25, 2012 1.175 1.231 1.175 1.216 11,600 +0.02(+1.45%)
Jan 24, 2012 1.216 1.216 1.188 1.199 9,200 -0.02(-1.79%)
Jan 23, 2012 1.293 1.293 1.220 1.220 2,800 -0.03(-2.70%)
Jan 20, 2012 1.301 1.301 1.241 1.254 5,300 +0.07(+5.47%)
Jan 19, 2012 1.135 1.189 1.135 1.189 1,500 +0.08(+6.86%)
Jan 18, 2012 1.079 1.126 1.079 1.113 15,500 +0.06(+5.46%)
Jan 17, 2012 1.084 1.115 1.055 1.055 3,500 -0.03(-2.81%)
Jan 13, 2012 1.086 1.086 1.086 1.086 2,000 +0.02(+1.73%)
Jan 12, 2012 1.067 1.067 1.067 1.067 3,000 +0.02(+1.75%)
Jan 11, 2012 1.051 1.051 1.049 1.049 2,000 -0.03(-2.99%)
Jan 10, 2012 1.125 1.125 1.081 1.081 2,800 -0.00(-0.20%)
Jan 09, 2012 1.092 1.092 1.081 1.083 18,900 +0.00(+0.30%)
Jan 05, 2012 1.080 1.080 1.080 0 -0.04(-3.59%)
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.