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 (%)
Aug 31, 2006 0.5566 0.5566 0.5030 0.5566 40,555 +0.03(+5.52%)
Aug 30, 2006 0.5275 0.5853 0.5150 0.5275 32,200 +0.00(+0.00%)
Aug 29, 2006 0.5275 0.5588 0.5275 0.5275 63,600 -0.04(-7.80%)
Aug 28, 2006 0.5721 0.6500 0.5664 0.5721 124,300 +0.00(+0.03%)
Aug 25, 2006 0.5719 0.5961 0.5197 0.5719 111,450 +0.07(+13.25%)
Aug 24, 2006 0.5050 0.5350 0.4727 0.5050 137,099 -0.00(-0.36%)
Aug 23, 2006 0.5068 0.5175 0.4240 0.5068 217,000 +0.11(+26.70%)
Aug 22, 2006 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-5.44%)
Aug 21, 2006 0.4230 0.4400 0.4230 0.4230 3,200 +0.01(+1.98%)
Aug 18, 2006 0.4148 0.4148 0.4148 0.4148 2,000 -0.03(-6.87%)
Aug 17, 2006 0.4454 0.4480 0.4276 0.4454 19,100 +0.01(+2.49%)
Aug 16, 2006 0.4346 0.4523 0.4074 0.4346 50,500 +0.04(+9.53%)
Aug 15, 2006 0.3968 0.4050 0.3900 0.3968 54,100 -0.02(-3.69%)
Aug 14, 2006 0.4120 0.4243 0.4100 0.4120 21,500 -0.03(-5.83%)
Aug 11, 2006 0.4375 0.4379 0.3832 0.4375 20,800 -0.00(-0.46%)
Aug 10, 2006 0.4395 0.4464 0.3875 0.4395 44,400 -0.01(-1.57%)
Aug 09, 2006 0.4465 0.4646 0.4154 0.4465 19,500 -0.02(-3.73%)
Aug 08, 2006 0.4638 0.5443 0.4230 0.4638 285,550 -0.02(-4.37%)
Aug 07, 2006 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Aug 04, 2006 0.4850 0.5062 0.4559 0.4850 315,000 +0.04(+9.14%)
Aug 03, 2006 0.4444 0.4532 0.4175 0.4444 99,100 +0.08(+23.44%)
Aug 02, 2006 0.3600 0.3643 0.3600 0.3600 32,000 +0.02(+4.44%)
Aug 01, 2006 0.3447 0.3600 0.3165 0.3447 61,000 -0.01(-3.45%)
Jul 31, 2006 0.3570 0.3570 0.3139 0.3570 14,200 -0.02(-4.80%)
Jul 28, 2006 0.3750 0.3750 0.3750 0.3750 3,000 -0.03(-6.72%)
Jul 27, 2006 0.4020 0.4020 0.4020 0.4020 0 +0.00(+0.00%)
Jul 26, 2006 0.4020 0.4020 0.3900 0.4020 18,000 -0.02(-5.41%)
Jul 25, 2006 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 24, 2006 0.4250 0.4250 0.4107 0.4250 9,000 -0.02(-4.49%)
Jul 21, 2006 0.4450 0.4533 0.4450 0.4450 2,200 +0.00(+0.00%)
Jul 20, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jul 19, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Jul 18, 2006 0.4450 0.4450 0.4450 0.4450 20,000 -0.02(-3.26%)
Jul 17, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 14, 2006 0.4600 0.4800 0.4300 0.4600 9,500 -0.01(-2.13%)
Jul 13, 2006 0.4700 0.4700 0.4700 0.4700 11,500 -0.04(-7.35%)
Jul 12, 2006 0.5073 0.5073 0.4897 0.5073 4,000 -0.03(-4.95%)
Jul 11, 2006 0.5337 0.5337 0.5337 0.5337 0 +0.00(+0.00%)
Jul 10, 2006 0.5337 0.5337 0.4882 0.5337 8,000 -0.04(-7.18%)
Jul 07, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Jul 06, 2006 0.5750 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Jul 05, 2006 0.5750 0.5850 0.5750 0.5750 3,700 -0.02(-3.38%)
Jul 03, 2006 0.5951 0.5951 0.5951 0.5951 0 +0.00(+0.00%)
Jun 30, 2006 0.5951 0.5951 0.5951 0.5951 500 +0.01(+1.73%)
Jun 29, 2006 0.5850 0.5850 0.5850 0.5850 0 +0.02(+2.63%)
Jun 28, 2006 0.5700 0.5700 0.5700 0.5700 19,500 +0.00(+0.00%)
Jun 27, 2006 0.5700 0.5801 0.5532 0.5700 91,500 +0.06(+11.76%)
Jun 23, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 22, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 21, 2006 0.5100 0.5250 0.5100 0.5100 5,000 -0.03(-5.03%)
Jun 20, 2006 0.5370 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jun 19, 2006 0.5370 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jun 16, 2006 0.5370 0.5370 0.5370 0.5370 4,000 +0.01(+1.32%)
Jun 15, 2006 0.5300 0.5450 0.5300 0.5300 39,000 -0.02(-3.23%)
Jun 14, 2006 0.5477 0.5477 0.5477 0.5477 2,500 +0.04(+6.91%)
Jun 13, 2006 0.5123 0.5350 0.4894 0.5123 25,565 -0.00(-0.19%)
Jun 12, 2006 0.5133 0.5133 0.5133 0.5133 350 -0.08(-13.89%)
Jun 09, 2006 0.5961 0.6300 0.5961 0.5961 7,000 +0.01(+0.97%)
Jun 08, 2006 0.5904 0.6196 0.5904 0.5904 30,000 -0.08(-12.53%)
Jun 07, 2006 0.6750 0.6800 0.6200 0.6750 21,000 +0.01(+1.50%)
Jun 06, 2006 0.6650 0.7000 0.6600 0.6650 8,800 -0.05(-6.99%)
Jun 05, 2006 0.7150 0.7167 0.6812 0.7150 10,200 +0.02(+2.23%)
Jun 02, 2006 0.6994 0.7500 0.6960 0.6994 79,450 -0.00(-0.09%)
Jun 01, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 31, 2006 0.7000 0.7000 0.6150 0.7000 8,250 +0.06(+8.71%)
May 30, 2006 0.6439 0.6439 0.6400 0.6439 17,000 -0.01(-0.94%)
May 26, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 25, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 24, 2006 0.6500 0.7000 0.6500 0.6500 46,000 -0.06(-7.81%)
May 23, 2006 0.7051 0.7231 0.7051 0.7051 6,000 +0.03(+3.69%)
May 22, 2006 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 19, 2006 0.6800 0.7250 0.6800 0.6800 78,450 -0.03(-4.90%)
May 18, 2006 0.7150 0.9750 0.6453 0.7150 121,124 +0.18(+33.37%)
May 17, 2006 0.5017 0.5476 0.5361 0.5361 14,500 +0.03(+6.86%)
May 16, 2006 0.5017 0.5200 0.5017 0.5017 16,000 -0.04(-7.09%)
May 15, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 12, 2006 0.5400 0.5400 0.5350 0.5400 16,000 -0.02(-3.57%)
May 11, 2006 0.5600 0.5658 0.5600 0.5600 9,500 +0.00(+0.00%)
May 10, 2006 0.5600 0.5600 0.5450 0.5600 10,500 +0.01(+0.90%)
May 09, 2006 0.5550 0.5550 0.4918 0.5550 9,000 +0.12(+26.80%)
May 08, 2006 0.4377 0.4824 0.4377 0.4377 28,400 -0.00(-0.39%)
May 05, 2006 0.4394 0.4664 0.4394 0.4394 1,600 -0.07(-14.11%)
May 04, 2006 0.5116 0.5116 0.5116 0.5116 500 -0.01(-1.22%)
May 03, 2006 0.5179 0.5179 0.5179 0.5179 0 +0.00(+0.00%)
May 02, 2006 0.5179 0.5400 0.5177 0.5179 8,000 -0.04(-6.35%)
May 01, 2006 0.5530 0.5530 0.5441 0.5530 35,500 +0.01(+1.88%)
Apr 28, 2006 0.5428 0.5428 0.5428 0.5428 0 -0.01(-1.31%)
Apr 27, 2006 0.5500 0.5550 0.5500 0.5500 8,000 -0.01(-1.66%)
Apr 26, 2006 0.5593 0.5593 0.5593 0.5593 15,000 -0.01(-1.88%)
Apr 25, 2006 0.5700 0.5800 0.5150 0.5700 70,000 +0.00(+0.00%)
Apr 24, 2006 0.5700 0.5500 0.5200 0.5700 25,000 +0.00(+0.00%)
Apr 21, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 20, 2006 0.5579 0.5700 0.5700 0.5700 5,000 +0.01(+2.17%)
Apr 19, 2006 0.5925 0.5579 0.5380 0.5579 16,800 -0.03(-5.84%)
Apr 18, 2006 0.5925 0.5950 0.5800 0.5925 2,400 +0.06(+11.79%)
Apr 17, 2006 0.5300 0.5300 0.5300 0.5300 2,500 -0.00(-0.47%)
Apr 13, 2006 0.5720 0.5400 0.5325 0.5325 5,400 -0.04(-6.91%)
Apr 12, 2006 0.5980 0.5720 0.5720 0.5720 10,000 -0.03(-4.35%)
Apr 11, 2006 0.5980 0.6100 0.5980 0.5980 34,000 +0.00(+0.00%)
Apr 10, 2006 0.5980 0.6100 0.5332 0.5980 87,400 +0.03(+4.55%)
Apr 07, 2006 0.5720 0.5720 0.5720 0.5720 10,000 -0.01(-1.04%)
Apr 06, 2006 0.5780 0.5950 0.5780 0.5780 44,000 -0.02(-3.67%)
Apr 05, 2006 0.6000 0.6000 0.6000 0.6000 24,000 +0.02(+2.92%)
Apr 04, 2006 0.5830 0.6000 0.5830 0.5830 12,400 -0.01(-1.19%)
Apr 03, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 31, 2006 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.12%)
Mar 30, 2006 0.5967 0.5967 0.5967 0.5967 1,000 -0.00(-0.55%)
Mar 29, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 28, 2006 0.5930 0.6000 0.5950 0.6000 36,000 +0.01(+1.18%)
Mar 27, 2006 0.5930 0.5960 0.5930 0.5930 18,000 +0.03(+6.22%)
Mar 24, 2006 0.6050 0.6040 0.5583 0.5583 35,000 -0.01(-2.51%)
Mar 21, 2006 0.5727 0.6300 0.5726 0.5727 32,800 -0.03(-4.39%)
Mar 20, 2006 0.5990 0.6100 0.5800 0.5990 57,000 +0.02(+4.17%)
Mar 17, 2006 0.5750 0.5800 0.5750 0.5750 10,000 +0.01(+0.88%)
Mar 16, 2006 0.5700 0.5700 0.5700 0.5700 3,000 +0.01(+1.99%)
Mar 15, 2006 0.5500 0.6000 0.5589 0.5589 15,000 +0.01(+1.62%)
Mar 14, 2006 0.6120 0.6050 0.5500 0.5500 14,000 -0.06(-10.13%)
Mar 13, 2006 0.6120 0.6200 0.5500 0.6120 22,000 +0.05(+9.29%)
Mar 10, 2006 0.5600 0.5600 0.5600 0.5600 3,000 -0.04(-7.44%)
Mar 09, 2006 0.6050 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Mar 08, 2006 0.6050 0.6700 0.5670 0.6050 47,900 +0.08(+16.12%)
Mar 07, 2006 0.5210 0.5750 0.5210 0.5210 43,000 -0.04(-6.96%)
Mar 06, 2006 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 03, 2006 0.5600 0.5992 0.4100 0.5600 68,800 +0.15(+36.59%)
Mar 02, 2006 0.4100 0.4100 0.3850 0.4100 3,000 +0.00(+1.23%)
Mar 01, 2006 0.4050 0.4050 0.4000 0.4050 30,000 +0.02(+6.30%)
Feb 28, 2006 0.3820 0.3985 0.3800 0.3810 13,700 -0.00(-0.26%)
Feb 27, 2006 0.3820 0.3820 0.3820 0.3820 15,000 +0.01(+2.96%)
Feb 24, 2006 0.3710 0.3800 0.3710 0.3710 8,200 +0.01(+3.06%)
Feb 23, 2006 0.3600 0.3600 0.3600 0.3600 28,000 -0.02(-5.26%)
Feb 22, 2006 0.3800 0.3810 0.3800 0.3800 13,000 +0.00(+0.00%)
Feb 21, 2006 0.3800 0.4300 0.3700 0.3800 38,500 +0.01(+2.95%)
Feb 17, 2006 0.3691 0.4000 0.3470 0.3691 25,500 +0.00(+1.12%)
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.