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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 8, 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 28, 2016 0.0976 0.0976 0.0976 0 -0.00(-2.40%)
Apr 27, 2016 0.1080 0.1080 0.1000 0.1000 40,250 -0.01(-9.50%)
Apr 22, 2016 0.1105 0.1105 0.1105 0 +0.01(+5.24%)
Apr 21, 2016 0.1080 0.1080 0.1030 0.1050 45,000 -0.01(-9.48%)
Apr 20, 2016 0.1160 0.1160 0.1160 0.1160 5,000 +0.01(+8.82%)
Apr 19, 2016 0.1082 0.1082 0.1066 0.1066 28,100 -0.00(-1.57%)
Apr 18, 2016 0.1040 0.1083 0.1040 0.1083 20,000 +0.00(+3.14%)
Apr 15, 2016 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-5.49%)
Apr 14, 2016 0.1111 0.1111 0.1111 0.1111 2,100 +0.00(+0.09%)
Apr 13, 2016 0.0984 0.1110 0.0984 0.1110 62,500 +0.01(+4.82%)
Apr 12, 2016 0.1000 0.1059 0.1000 0.1059 10,000 +0.01(+5.37%)
Apr 11, 2016 0.0960 0.1005 0.0960 0.1005 15,250 +0.00(+3.61%)
Apr 07, 2016 0.0970 0.0970 0.0970 0 -0.00(-2.41%)
Apr 06, 2016 0.1010 0.1010 0.0994 0.0994 5,895 -0.00(-0.60%)
Apr 05, 2016 0.1000 0.1000 0.1000 0.1000 5,010 +0.00(+0.20%)
Apr 04, 2016 0.0891 0.0998 0.0891 0.0998 25,500 +0.01(+5.83%)
Apr 01, 2016 0.0944 0.0944 0.0943 0.0943 14,684 -0.01(-5.70%)
Mar 31, 2016 0.0950 0.1099 0.0910 0.1000 132,140 -0.01(-13.04%)
Mar 30, 2016 0.1150 0.1150 0.1150 0.1150 3,000 -0.01(-9.45%)
Mar 29, 2016 0.1230 0.1270 0.1230 0.1270 18,500 +0.00(+0.00%)
Mar 28, 2016 0.1270 0.1270 0.1270 0.1270 5,000 +0.02(+18.14%)
Mar 24, 2016 0.1075 0.1075 0.1075 0 -0.02(-13.31%)
Mar 22, 2016 0.1240 0.1240 0.1240 0 -0.01(-9.49%)
Mar 21, 2016 0.1265 0.1370 0.1265 0.1370 6,700 +0.01(+7.79%)
Mar 18, 2016 0.1330 0.1400 0.1230 0.1271 58,000 -0.00(-1.47%)
Mar 17, 2016 0.1410 0.1455 0.1290 0.1290 48,580 -0.00(-0.77%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 5,300 +0.00(+0.00%)
Mar 15, 2016 0.1288 0.1300 0.1288 0.1300 2,750 +0.00(+0.62%)
Mar 14, 2016 0.1300 0.1300 0.1292 0.1292 1,793 +0.01(+6.85%)
Mar 11, 2016 0.1209 0.1209 0.1209 0.1209 911 -0.00(-0.40%)
Mar 10, 2016 0.1214 0.1214 0.1214 0.1214 34,050 +0.00(+1.17%)
Mar 09, 2016 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Mar 08, 2016 0.1300 0.1300 0.1300 0.1300 5,020 -0.02(-11.86%)
Mar 07, 2016 0.1510 0.1697 0.1475 0.1475 134,750 +0.02(+13.81%)
Mar 04, 2016 0.1220 0.1410 0.1220 0.1296 23,000 +0.01(+12.11%)
Mar 03, 2016 0.0976 0.1156 0.0976 0.1156 95,650 +0.02(+23.62%)
Mar 02, 2016 0.0935 0.0935 0.0935 0.0935 1,000 +0.01(+6.75%)
Mar 01, 2016 0.0965 0.0972 0.0876 0.0876 9,000 -0.01(-7.79%)
Feb 29, 2016 0.0940 0.0950 0.0940 0.0950 42,000 -0.01(-6.86%)
Feb 26, 2016 0.1001 0.1020 0.1001 0.1020 2,300 +0.02(+25.00%)
Feb 23, 2016 0.0816 0.0816 0.0816 0 -0.01(-13.47%)
Feb 22, 2016 0.0900 0.0970 0.0900 0.0943 37,500 -0.00(-1.77%)
Feb 19, 2016 0.0960 0.0960 0.0960 0.0960 2,000 +0.01(+16.93%)
Feb 18, 2016 0.0822 0.0907 0.0821 0.0821 16,900 +0.00(+0.12%)
Feb 17, 2016 0.0820 0.0820 0.0820 0.0820 5,040 -0.01(-8.89%)
Feb 16, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+6.01%)
Feb 12, 2016 0.0849 0.0849 0.0849 0 -0.01(-14.24%)
Feb 11, 2016 0.0877 0.0990 0.0877 0.0990 13,000 +0.02(+22.22%)
Feb 10, 2016 0.0810 0.0810 0.0810 0.0810 400 -0.00(-0.61%)
Feb 03, 2016 0.0815 0.0815 0.0815 0 -0.02(-16.84%)
Feb 02, 2016 0.0980 0.0980 0.0980 0.0980 2,050 +0.01(+16.81%)
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.