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 (%)
Aug 31, 2017 0.1149 0.1149 0.1149 0 +0.00(+4.45%)
Aug 30, 2017 0.1100 0.1100 0.1100 0.1100 1,322 +0.00(+2.71%)
Aug 28, 2017 0.1071 0.1071 0.1071 0 +0.00(+3.88%)
Aug 25, 2017 0.1031 0.1031 0.1031 0.1031 2,666 +0.00(+2.38%)
Aug 23, 2017 0.1007 0.1007 0.1007 0 -0.01(-12.89%)
Aug 22, 2017 0.1156 0.1156 0.1156 0.1156 2,000 -0.00(-0.69%)
Aug 21, 2017 0.1120 0.1164 0.1093 0.1164 4,550 +0.01(+5.82%)
Aug 18, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+9.78%)
Aug 17, 2017 0.1002 0.1002 0.1002 0.1002 3,000 -0.01(-5.74%)
Aug 16, 2017 0.1063 0.1063 0.1063 0.1063 13,000 -0.00(-3.36%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
Aug 10, 2017 0.1150 0.1150 0.1150 0 +0.00(+4.32%)
Aug 09, 2017 0.1102 0.1102 0.1102 0.1102 850 +0.02(+22.49%)
Aug 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-13.46%)
Jul 31, 2017 0.1040 0.1040 0.1040 0 -0.01(-9.64%)
Jul 28, 2017 0.1032 0.1151 0.1000 0.1151 87,100 +0.02(+16.26%)
Jul 25, 2017 0.0990 0.0990 0.0990 0 -0.00(-3.70%)
Jul 21, 2017 0.1028 0.1028 0.1028 0 +0.00(+1.08%)
Jul 19, 2017 0.1017 0.1017 0.1017 0 +0.00(+1.70%)
Jul 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2017 0.1000 0.1000 0.1000 0 +0.01(+13.25%)
Jul 07, 2017 0.0883 0.0883 0.0883 0.0883 500 -0.00(-1.34%)
Jul 03, 2017 0.0895 0.0895 0.0895 0.0895 11 +0.00(+0.00%)
Jun 30, 2017 0.0895 0.0895 0.0895 0 -0.01(-10.23%)
Jun 27, 2017 0.0997 0.0997 0.0997 11 +0.01(+16.61%)
Jun 26, 2017 0.0896 0.0940 0.0855 0.0855 5,500 -0.00(-0.12%)
Jun 19, 2017 0.0856 0.0856 0.0856 0 +0.00(+3.01%)
Jun 16, 2017 0.0856 0.0856 0.0819 0.0831 4,767 -0.01(-7.67%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+1.58%)
Jun 12, 2017 0.0886 0.0886 0.0886 0 +0.00(+5.73%)
Jun 08, 2017 0.0838 0.0838 0.0838 0 -0.00(-4.45%)
Jun 07, 2017 0.0842 0.0877 0.0842 0.0877 3,700 +0.00(+1.27%)
Jun 06, 2017 0.0866 0.0866 0.0866 0.0866 1,975 +0.00(+0.70%)
Jun 05, 2017 0.0860 0.0860 0.0860 0.0860 3,440 +0.00(+1.42%)
Jun 02, 2017 0.0900 0.0951 0.0828 0.0848 80,800 +0.00(+3.41%)
Jun 01, 2017 0.0820 0.0820 0.0820 0.0820 600 -0.00(-5.20%)
May 31, 2017 0.0865 0.0865 0.0865 0.0865 500 -0.00(-0.12%)
May 30, 2017 0.0866 0.0866 0.0866 0.0866 1,000 +0.00(+2.97%)
May 26, 2017 0.0841 0.0841 0.0841 0.0841 200 +0.00(+0.12%)
May 25, 2017 0.0840 0.0840 0.0840 0.0840 6,000 -0.01(-12.50%)
May 19, 2017 0.0960 0.0960 0.0960 0 +0.01(+15.25%)
May 16, 2017 0.0833 0.0833 0.0833 0 -0.01(-10.04%)
May 03, 2017 0.0926 0.0926 0.0926 0 -0.00(-2.53%)
May 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+8.45%)
Apr 27, 2017 0.0876 0.0876 0.0876 0 +0.00(+3.42%)
Apr 24, 2017 0.0847 0.0847 0.0847 0 -0.00(-4.29%)
Apr 21, 2017 0.0885 0.0885 0.0885 0.0885 20,000 -0.01(-14.08%)
Apr 17, 2017 0.1030 0.1030 0.1030 0 +0.00(+1.08%)
Apr 13, 2017 0.1019 0.1019 0.1019 0.1019 200 -0.00(-3.60%)
Apr 07, 2017 0.1057 0.1057 0.1057 0 +0.01(+5.70%)
Apr 03, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.20%)
Mar 31, 2017 0.1002 0.1002 0.1002 0.1002 1,500 -0.01(-8.49%)
Mar 24, 2017 0.1095 0.1095 0.1095 0 +0.00(+2.53%)
Mar 23, 2017 0.1068 0.1068 0.1068 0.1068 550 -0.00(-2.38%)
Mar 22, 2017 0.1094 0.1094 0.1094 0.1094 100 -0.01(-6.50%)
Mar 20, 2017 0.1170 0.1170 0.1170 0 +0.00(+2.90%)
Mar 17, 2017 0.1027 0.1137 0.1027 0.1137 13,500 +0.00(+0.09%)
Mar 16, 2017 0.1136 0.1136 0.1136 0.1136 1,000 +0.00(+4.41%)
Mar 15, 2017 0.1088 0.1088 0.1088 0.1088 5,000 +0.01(+6.56%)
Mar 14, 2017 0.1064 0.1064 0.1021 0.1021 11,500 -0.01(-12.36%)
Mar 13, 2017 0.1165 0.1165 0.1165 0.1165 300 +0.00(+2.82%)
Mar 10, 2017 0.1133 0.1133 0.1133 0.1133 500 -0.00(-3.98%)
Mar 09, 2017 0.1187 0.1187 0.1180 0.1180 45,000 +0.01(+9.97%)
Mar 08, 2017 0.1133 0.1239 0.1073 0.1073 1,975 -0.02(-15.51%)
Mar 07, 2017 0.1269 0.1293 0.1269 0.1270 20,000 +0.01(+4.70%)
Mar 06, 2017 0.1213 0.1213 0.1213 0.1213 4,000 +0.01(+6.78%)
Mar 03, 2017 0.1140 0.1173 0.1136 0.1136 12,000 -0.00(-2.91%)
Mar 02, 2017 0.1170 0.1170 0.1170 0.1170 3,010 -0.01(-8.45%)
Mar 01, 2017 0.1278 0.1278 0.1278 0.1278 12,000 +0.01(+7.39%)
Feb 28, 2017 0.1190 0.1190 0.1190 0.1190 3,000 -0.00(-0.83%)
Feb 27, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Feb 24, 2017 0.1135 0.1200 0.1135 0.1200 4,006 -0.00(-3.15%)
Feb 23, 2017 0.1239 0.1239 0.1239 0.1239 800 -0.01(-5.99%)
Feb 21, 2017 0.1318 0.1318 0.1318 0 +0.00(+0.61%)
Feb 16, 2017 0.1310 0.1310 0.1310 0 -0.00(-3.03%)
Feb 15, 2017 0.1203 0.1351 0.1203 0.1351 10,710 +0.00(+0.90%)
Feb 13, 2017 0.1339 0.1339 0.1339 0 +0.02(+19.55%)
Feb 10, 2017 0.1120 0.1120 0.1120 0.1120 100 +0.00(+1.82%)
Feb 09, 2017 0.1199 0.1199 0.1100 0.1100 800 -0.01(-8.10%)
Feb 06, 2017 0.1197 0.1197 0.1197 0 +0.00(+2.31%)
Feb 02, 2017 0.1170 0.1170 0.1170 0 -0.02(-12.03%)
Feb 01, 2017 0.1248 0.1330 0.1248 0.1330 12,300 -0.00(-3.20%)
Jan 31, 2017 0.1310 0.1420 0.1291 0.1374 33,600 +0.00(+2.00%)
Jan 30, 2017 0.1347 0.1347 0.1347 0.1347 3,000 +0.00(+2.51%)
Jan 27, 2017 0.1322 0.1336 0.1314 0.1314 4,350 +0.00(+0.31%)
Jan 25, 2017 0.1310 0.1310 0.1310 0 -0.00(-1.58%)
Jan 24, 2017 0.1311 0.1331 0.1311 0.1331 15,000 +0.02(+21.00%)
Jan 17, 2017 0.1100 0.1100 0.1100 50 +0.00(+2.80%)
Jan 13, 2017 0.1070 0.1070 0.1070 0 +0.01(+8.08%)
Jan 11, 2017 0.0990 0.0990 0.0990 0 -0.00(-3.32%)
Jan 09, 2017 0.1024 0.1024 0.1024 0 +0.00(+0.00%)
Jan 06, 2017 0.1024 0.1024 0.1024 0.1024 10,000 +0.00(+0.89%)
Jan 04, 2017 0.1015 0.1015 0.1015 0 +0.01(+6.84%)
Dec 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+8.57%)
Dec 29, 2016 0.0875 0.0875 0.0875 0.0875 2,000 -0.02(-18.22%)
Dec 27, 2016 0.1070 0.1070 0.1070 0 +0.02(+17.58%)
Dec 23, 2016 0.0910 0.0910 0.0910 0 -0.00(-4.41%)
Dec 22, 2016 0.0952 0.0952 0.0952 0.0952 990 -0.01(-7.93%)
Dec 21, 2016 0.1034 0.1034 0.1034 0.1034 100 +0.01(+9.30%)
Dec 20, 2016 0.0910 0.0946 0.0910 0.0946 3,100 +0.00(+2.83%)
Dec 19, 2016 0.0920 0.0920 0.0920 0.0920 850 -0.00(-4.47%)
Dec 16, 2016 0.0920 0.0963 0.0920 0.0963 45,000 -0.01(-7.76%)
Dec 07, 2016 0.1044 0.1044 0.1044 0 +0.00(+4.50%)
Nov 30, 2016 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Nov 29, 2016 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.19%)
Nov 28, 2016 0.1020 0.1033 0.1020 0.1033 4,230 +0.02(+17.92%)
Nov 23, 2016 0.0876 0.0876 0.0876 0 -0.01(-8.37%)
Nov 22, 2016 0.0982 0.0982 0.0824 0.0956 23,000 -0.00(-2.35%)
Nov 21, 2016 0.1000 0.1000 0.0979 0.0979 2,360 -0.00(-2.10%)
Nov 15, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 11, 2016 0.1050 0.1050 0.1050 0 +0.00(+2.24%)
Nov 10, 2016 0.1027 0.1027 0.1027 0.1027 5,000 -0.00(-2.84%)
Nov 09, 2016 0.0891 0.1057 0.0891 0.1057 8,000 +0.03(+33.80%)
Nov 08, 2016 0.0790 0.0790 0.0790 0.0790 500 -0.00(-2.47%)
Nov 07, 2016 0.0810 0.0810 0.0810 0.0810 500 -0.00(-4.71%)
Nov 04, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Oct 25, 2016 0.0830 0.0830 0.0830 0.0830 1,000 -0.01(-7.70%)
Oct 18, 2016 0.0899 0.0899 0.0899 0 +0.01(+12.40%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 -0.01(-12.95%)
Oct 06, 2016 0.0919 0.0919 0.0919 0 +0.01(+11.80%)
Oct 05, 2016 0.0821 0.0822 0.0821 0.0822 2,845 -0.00(-4.97%)
Oct 03, 2016 0.0865 0.0865 0.0865 0.0865 0 +0.00(+0.00%)
Sep 30, 2016 0.0865 0.0865 0.0865 0 +0.00(+0.46%)
Sep 29, 2016 0.0861 0.0861 0.0861 0.0861 10,000 +0.00(+0.58%)
Sep 28, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 27, 2016 0.0856 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 26, 2016 0.0856 0.0856 0.0856 0.0856 32,000 -0.01(-5.73%)
Sep 22, 2016 0.0908 0.0908 0.0908 0 +0.00(+3.30%)
Sep 19, 2016 0.0879 0.0879 0.0879 10 +0.00(+2.09%)
Sep 15, 2016 0.0861 0.0861 0.0861 0 -0.00(-3.80%)
Sep 12, 2016 0.0895 0.0895 0.0895 0 +0.01(+7.57%)
Sep 09, 2016 0.0908 0.0908 0.0832 0.0832 5,500 -0.01(-15.19%)
Sep 08, 2016 0.0881 0.0981 0.0881 0.0981 6,000 +0.02(+19.63%)
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.