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 )

0.3170 -0.0330 (-9.43%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 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 (%)
Apr 29, 2011 2.526 2.557 2.518 2.557 6,400 +0.03(+1.32%)
Apr 28, 2011 2.649 2.672 2.512 2.524 59,700 -0.10(-3.81%)
Apr 27, 2011 2.482 2.624 2.453 2.624 17,900 +0.12(+4.95%)
Apr 26, 2011 2.622 2.622 2.442 2.500 104,500 -0.14(-5.29%)
Apr 25, 2011 2.717 2.724 2.628 2.640 34,600 -0.11(-3.94%)
Apr 21, 2011 2.836 2.881 2.738 2.748 90,900 -0.02(-0.73%)
Apr 20, 2011 2.529 2.800 2.529 2.768 67,200 +0.36(+15.16%)
Apr 19, 2011 2.405 2.436 2.372 2.404 42,300 -0.03(-1.35%)
Apr 18, 2011 2.470 2.480 2.323 2.437 115,600 -0.09(-3.75%)
Apr 15, 2011 2.448 2.610 2.311 2.531 167,000 +0.05(+2.04%)
Apr 14, 2011 2.591 2.612 2.393 2.481 140,600 -0.12(-4.50%)
Apr 13, 2011 2.771 2.781 2.598 2.598 104,100 -0.11(-3.93%)
Apr 12, 2011 2.731 2.731 2.550 2.704 64,100 -0.05(-1.66%)
Apr 11, 2011 2.850 2.883 2.705 2.750 223,400 +0.04(+1.61%)
Apr 08, 2011 2.788 2.868 2.525 2.707 122,700 +0.03(+0.97%)
Apr 07, 2011 2.304 2.763 2.280 2.681 131,700 +0.40(+17.49%)
Apr 06, 2011 2.167 2.282 2.157 2.282 108,400 +0.24(+11.60%)
Apr 05, 2011 1.976 2.149 1.976 2.045 32,400 +0.10(+5.28%)
Apr 04, 2011 2.007 2.008 1.933 1.942 11,200 -0.07(-3.48%)
Apr 01, 2011 1.969 2.017 1.969 2.012 46,700 +0.03(+1.62%)
Mar 31, 2011 1.988 2.012 1.980 1.980 10,200 +0.03(+1.77%)
Mar 30, 2011 1.946 1.946 1.946 1.946 46,900 -0.00(-0.16%)
Mar 29, 2011 1.943 1.949 1.943 1.949 5,000 +0.03(+1.81%)
Mar 28, 2011 1.935 1.967 1.914 1.914 28,800 -0.04(-2.10%)
Mar 25, 2011 1.918 1.999 1.896 1.955 25,400 +0.00(+0.00%)
Mar 24, 2011 2.100 2.100 1.855 1.955 222,400 -0.11(-5.10%)
Mar 23, 2011 1.994 2.113 1.961 2.060 33,300 +0.12(+6.25%)
Mar 22, 2011 2.045 2.045 1.918 1.939 36,300 -0.06(-3.07%)
Mar 21, 2011 2.037 2.037 1.964 2.000 114,600 +0.13(+7.13%)
Mar 18, 2011 1.820 1.893 1.820 1.867 207,800 +0.08(+4.52%)
Mar 17, 2011 1.654 1.825 1.604 1.786 65,700 +0.31(+21.32%)
Mar 16, 2011 1.409 1.523 1.409 1.473 53,000 +0.12(+8.78%)
Mar 15, 2011 1.282 1.393 1.282 1.354 27,800 -0.12(-8.33%)
Mar 14, 2011 1.520 1.520 1.455 1.477 79,000 -0.06(-3.75%)
Mar 11, 2011 1.307 1.554 1.298 1.534 173,700 +0.13(+9.20%)
Mar 10, 2011 1.448 1.448 1.291 1.405 105,300 -0.09(-6.18%)
Mar 09, 2011 1.703 1.704 1.446 1.498 106,800 -0.21(-12.36%)
Mar 08, 2011 1.777 1.777 1.688 1.709 72,600 -0.07(-4.04%)
Mar 07, 2011 1.815 1.815 1.747 1.780 30,500 -0.03(-1.66%)
Mar 04, 2011 1.779 1.810 1.768 1.810 30,500 +0.04(+2.29%)
Mar 03, 2011 1.726 1.797 1.726 1.770 67,100 +0.05(+3.08%)
Mar 02, 2011 1.758 1.758 1.697 1.717 49,400 -0.07(-3.72%)
Mar 01, 2011 1.882 1.891 1.764 1.784 102,100 -0.04(-2.13%)
Feb 28, 2011 1.809 1.911 1.732 1.822 220,900 +0.08(+4.32%)
Feb 25, 2011 1.478 1.747 1.477 1.747 302,800 +0.29(+20.07%)
Feb 24, 2011 1.446 1.475 1.402 1.455 174,600 -0.03(-2.11%)
Feb 23, 2011 1.319 1.496 1.288 1.486 316,900 +0.29(+23.76%)
Feb 22, 2011 1.371 1.383 1.201 1.201 191,780 -0.18(-12.93%)
Feb 18, 2011 1.374 1.425 1.327 1.379 176,800 +0.10(+7.77%)
Feb 17, 2011 1.078 1.341 1.056 1.280 203,300 +0.22(+20.23%)
Feb 16, 2011 1.054 1.070 1.054 1.065 19,757 +0.01(+1.25%)
Feb 15, 2011 1.074 1.074 1.031 1.052 35,600 +0.02(+1.87%)
Feb 14, 2011 0.9971 1.063 0.9874 1.032 116,300 +0.05(+4.65%)
Feb 11, 2011 1.000 1.010 0.9863 0.9863 40,500 -0.01(-0.84%)
Feb 10, 2011 0.9695 1.015 0.9695 0.9947 21,800 +0.04(+4.68%)
Feb 09, 2011 0.9617 0.9722 0.9321 0.9502 40,268 -0.01(-1.01%)
Feb 08, 2011 0.9655 0.9655 0.9282 0.9599 39,970 +0.02(+1.68%)
Feb 07, 2011 0.9245 0.9677 0.9245 0.9440 60,675 +0.02(+2.00%)
Feb 04, 2011 0.9272 0.9272 0.9150 0.9255 10,600 -0.03(-3.08%)
Feb 03, 2011 0.9457 0.9650 0.9230 0.9549 71,412 -0.01(-1.21%)
Feb 02, 2011 0.9870 0.9870 0.9608 0.9666 20,400 -0.02(-2.18%)
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.