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 )

0.2168 -0.0044 (-1.99%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 3, 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 30, 2009 0.1200 0.1200 0.1075 0.1080 44,000 -0.02(-16.60%)
Sep 29, 2009 0.1246 0.1295 0.1246 0.1295 54,000 +0.02(+13.60%)
Sep 28, 2009 0.1140 0.1338 0.1140 0.1140 30,850 +0.01(+7.55%)
Sep 24, 2009 0.1060 0.1060 0.1060 0 -0.01(-5.02%)
Sep 21, 2009 0.1116 0.1116 0.1116 0 +0.00(+3.91%)
Sep 18, 2009 0.1073 0.1076 0.1073 0.1074 28,800 +0.00(+4.27%)
Sep 17, 2009 0.0935 0.1087 0.0888 0.1030 146,300 +0.01(+15.99%)
Sep 16, 2009 0.0888 0.0888 0.0888 0.0888 1,000 -0.00(-2.95%)
Sep 15, 2009 0.0788 0.0915 0.0788 0.0915 23,000 -0.00(-0.54%)
Sep 14, 2009 0.0920 0.0920 0.0920 0.0920 6,000 +0.00(+3.95%)
Sep 11, 2009 0.0885 0.0886 0.0885 0.0885 43,000 -0.01(-9.69%)
Sep 10, 2009 0.0890 0.0980 0.0890 0.0980 20,600 +0.00(+0.00%)
Sep 08, 2009 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Sep 01, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2009 0.0850 0.1000 0.0850 0.1000 27,400 +0.00(+3.41%)
Aug 28, 2009 0.0967 0.0967 0.0967 0.0967 5,000 -0.00(-3.30%)
Aug 26, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+3.63%)
Aug 21, 2009 0.0965 0.0965 0.0965 0 +0.01(+6.04%)
Aug 20, 2009 0.0906 0.0910 0.0906 0.0910 10,500 -0.00(-0.33%)
Aug 19, 2009 0.0912 0.0913 0.0912 0.0913 2,500 -0.00(-3.59%)
Aug 17, 2009 0.0947 0.0947 0.0947 0 -0.02(-13.75%)
Aug 14, 2009 0.0915 0.1098 0.0915 0.1098 13,780 +0.00(+1.20%)
Aug 13, 2009 0.0961 0.1085 0.0960 0.1085 26,300 +0.00(+2.17%)
Aug 12, 2009 0.1098 0.1098 0.1062 0.1062 33,500 +0.01(+15.56%)
Aug 10, 2009 0.0919 0.0919 0.0919 0 -0.01(-9.28%)
Aug 07, 2009 0.1013 0.1013 0.1013 0.1013 3,000 -0.00(-3.52%)
Aug 06, 2009 0.1050 0.1095 0.1050 0.1050 54,300 +0.00(+5.00%)
Aug 05, 2009 0.1000 0.1040 0.1000 0.1000 16,600 +0.01(+8.70%)
Aug 04, 2009 0.0815 0.1060 0.0815 0.0920 27,300 +0.01(+14.29%)
Jul 30, 2009 0.0805 0.0805 0.0805 0 +0.00(+3.87%)
Jul 29, 2009 0.0995 0.0995 0.0770 0.0775 23,600 -0.03(-25.48%)
Jul 28, 2009 0.0920 0.1040 0.0920 0.1040 51,000 +0.01(+10.05%)
Jul 27, 2009 0.0967 0.1000 0.0945 0.0945 4,300 -0.01(-9.57%)
Jul 24, 2009 0.1045 0.1045 0.1045 0.1045 5,000 +0.00(+0.48%)
Jul 23, 2009 0.1000 0.1063 0.1000 0.1040 62,000 +0.00(+4.00%)
Jul 22, 2009 0.1025 0.1025 0.1000 0.1000 8,000 +0.00(+0.10%)
Jul 21, 2009 0.0812 0.0999 0.0806 0.0999 50,000 +0.02(+24.88%)
Jul 20, 2009 0.0800 0.0800 0.0800 0.0800 30,000 -0.00(-3.03%)
Jul 17, 2009 0.0770 0.0825 0.0730 0.0825 42,000 +0.01(+16.20%)
Jul 16, 2009 0.0750 0.0820 0.0710 0.0710 31,900 +0.01(+9.23%)
Jul 14, 2009 0.0650 0.0650 0.0650 0.0650 0 -0.02(-20.73%)
Jul 13, 2009 0.0687 0.0820 0.0687 0.0820 45,930 +0.01(+9.33%)
Jul 08, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+3.45%)
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.