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 )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Sep 28, 2007 0.8997 0.9150 0.8997 0.8997 4,800 +0.09(+10.58%)
Sep 27, 2007 0.8750 0.9031 0.8136 0.8136 3,700 -0.06(-7.02%)
Sep 26, 2007 0.8934 0.8945 0.8704 0.8750 10,750 -0.02(-2.06%)
Sep 25, 2007 0.8934 0.8936 0.8044 0.8934 12,900 +0.07(+8.50%)
Sep 24, 2007 0.8234 0.8250 0.7743 0.8234 22,550 +0.00(+0.35%)
Sep 21, 2007 0.7641 0.8448 0.7634 0.8205 89,950 +0.06(+7.38%)
Sep 20, 2007 0.7641 0.7885 0.7600 0.7641 16,900 +0.02(+2.65%)
Sep 19, 2007 0.7444 0.7763 0.7440 0.7444 29,000 -0.01(-1.63%)
Sep 18, 2007 0.7738 0.7685 0.7195 0.7567 3,700 -0.02(-2.21%)
Sep 17, 2007 0.7738 0.7738 0.6853 0.7738 24,650 +0.03(+4.19%)
Sep 14, 2007 0.7427 0.7753 0.7300 0.7427 11,200 -0.07(-8.23%)
Sep 13, 2007 0.8093 0.8093 0.7218 0.8093 9,600 +0.02(+2.31%)
Sep 12, 2007 0.8113 0.7915 0.6850 0.7910 110,720 -0.02(-2.50%)
Sep 11, 2007 0.8113 0.8113 0.7140 0.8113 30,100 +0.10(+14.75%)
Sep 10, 2007 0.7070 0.7070 0.6550 0.7070 26,700 +0.03(+4.42%)
Sep 07, 2007 0.6771 0.7495 0.6771 0.6771 89,200 -0.02(-2.45%)
Sep 06, 2007 0.7183 0.7268 0.6846 0.6941 12,000 -0.02(-3.37%)
Sep 05, 2007 0.7183 0.7460 0.7083 0.7183 18,000 -0.04(-5.15%)
Sep 04, 2007 0.7573 0.7573 0.7377 0.7573 14,500 +0.01(+0.97%)
Aug 31, 2007 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+3.52%)
Aug 30, 2007 0.7245 0.7892 0.7014 0.7245 17,000 -0.08(-9.52%)
Aug 29, 2007 0.7713 0.8007 0.6892 0.8007 27,000 +0.03(+3.81%)
Aug 28, 2007 0.7713 0.7739 0.7108 0.7713 14,050 -0.01(-1.58%)
Aug 27, 2007 0.7837 0.8002 0.7577 0.7837 30,000 +0.01(+1.08%)
Aug 24, 2007 0.7542 0.8278 0.7229 0.7753 7,150 +0.02(+2.80%)
Aug 23, 2007 0.7542 0.8138 0.7258 0.7542 20,480 +0.01(+0.83%)
Aug 22, 2007 0.7480 0.8193 0.7480 0.7480 43,500 -0.06(-7.97%)
Aug 21, 2007 0.8128 0.8407 0.8128 0.8128 44,000 -0.01(-1.48%)
Aug 20, 2007 0.8250 0.8461 0.8250 0.8250 12,000 +0.08(+10.74%)
Aug 17, 2007 0.7450 0.7650 0.6975 0.7450 12,600 +0.09(+13.19%)
Aug 16, 2007 0.6582 0.6866 0.5714 0.6582 138,500 -0.04(-6.11%)
Aug 15, 2007 0.7010 0.8129 0.6515 0.7010 148,700 -0.14(-16.37%)
Aug 14, 2007 0.8382 0.8600 0.8300 0.8382 27,700 +0.01(+1.45%)
Aug 13, 2007 0.8262 0.8835 0.8262 0.8262 14,000 -0.03(-3.50%)
Aug 10, 2007 0.8562 0.8678 0.7966 0.8562 103,200 -0.01(-1.13%)
Aug 09, 2007 0.8660 0.9150 0.8524 0.8660 148,550 -0.07(-7.82%)
Aug 08, 2007 0.9395 0.9606 0.9068 0.9395 33,600 -0.04(-3.72%)
Aug 07, 2007 0.9758 0.9758 0.9337 0.9758 72,700 +0.06(+6.51%)
Aug 06, 2007 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Aug 03, 2007 0.9162 0.9924 0.9014 0.9162 29,945 -0.00(-0.07%)
Aug 02, 2007 0.9168 0.9690 0.9168 0.9168 40,100 -0.06(-6.19%)
Aug 01, 2007 0.9773 1.000 0.9300 0.9773 64,100 -0.03(-2.61%)
Jul 31, 2007 1.004 1.025 0.9852 1.004 15,200 -0.01(-0.87%)
Jul 30, 2007 1.012 1.043 0.9880 1.012 13,600 -0.01(-0.58%)
Jul 27, 2007 1.010 1.050 1.000 1.018 24,400 +0.01(+0.81%)
Jul 26, 2007 1.010 1.043 0.9603 1.010 125,400 +0.00(+0.00%)
Jul 25, 2007 1.010 1.059 0.9796 1.010 136,100 -0.04(-3.90%)
Jul 24, 2007 1.051 1.089 1.040 1.051 31,700 -0.00(-0.02%)
Jul 23, 2007 1.051 1.063 1.022 1.051 30,300 +0.02(+2.07%)
Jul 20, 2007 1.030 1.084 1.030 1.030 100,900 -0.02(-2.25%)
Jul 19, 2007 1.054 1.073 1.026 1.054 69,400 -0.02(-1.73%)
Jul 18, 2007 1.064 1.072 1.050 1.072 158,800 +0.01(+0.75%)
Jul 17, 2007 1.064 1.150 1.035 1.064 116,000 -0.12(-9.81%)
Jul 16, 2007 1.211 1.218 1.141 1.180 73,445 -0.03(-2.60%)
Jul 13, 2007 1.252 1.250 1.182 1.211 160,000 -0.04(-3.24%)
Jul 12, 2007 1.278 1.308 1.175 1.252 30,600 -0.03(-2.06%)
Jul 11, 2007 1.246 1.300 1.240 1.278 100,800 +0.03(+2.55%)
Jul 10, 2007 1.246 1.320 1.246 1.246 72,100 -0.00(-0.12%)
Jul 09, 2007 1.248 1.287 1.193 1.248 112,945 +0.04(+3.56%)
Jul 06, 2007 1.205 1.235 1.160 1.205 210,900 +0.07(+6.17%)
Jul 05, 2007 1.135 1.231 1.130 1.135 425,650 +0.14(+13.77%)
Jul 03, 2007 0.9976 0.9976 0.9976 0.9976 0 +0.00(+0.00%)
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.