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 +0.0047 (+2.17%)
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 (%)
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.