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 )

0.3115 -0.0385 (-11.00%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 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 30, 2013 0.6181 0.6181 0.6007 0.6007 8,800 +0.00(+0.23%)
Apr 29, 2013 0.5993 0.5993 0.5993 0.5993 2,500 +0.01(+2.01%)
Apr 26, 2013 0.5875 0.5875 0.5875 0.5875 2,500 -0.01(-1.09%)
Apr 25, 2013 0.6029 0.6029 0.5940 0.5940 5,500 -0.00(-0.80%)
Apr 24, 2013 0.5988 0.5988 0.5988 0.5988 7,000 +0.04(+6.42%)
Apr 23, 2013 0.5821 0.5821 0.5595 0.5627 32,100 -0.03(-4.63%)
Apr 22, 2013 0.5900 0.5900 0.5900 0.5900 100 -0.02(-2.80%)
Apr 18, 2013 0.6070 0.6070 0.6070 0 +0.02(+2.88%)
Apr 17, 2013 0.5965 0.6000 0.5800 0.5900 27,000 -0.02(-3.64%)
Apr 16, 2013 0.6117 0.6220 0.6117 0.6123 20,500 -0.04(-5.70%)
Apr 15, 2013 0.6323 0.6518 0.6247 0.6493 9,891 -0.00(-0.64%)
Apr 12, 2013 0.6462 0.6559 0.6263 0.6535 23,850 +0.00(+0.45%)
Apr 11, 2013 0.6506 0.6506 0.6506 0.6506 2,500 -0.01(-2.17%)
Apr 10, 2013 0.6947 0.6947 0.6650 0.6650 6,900 -0.09(-11.71%)
Apr 09, 2013 0.6151 0.7532 0.6151 0.7532 19,750 +0.15(+24.68%)
Apr 08, 2013 0.5943 0.6041 0.5943 0.6041 2,000 +0.03(+5.35%)
Apr 05, 2013 0.6120 0.6120 0.5734 0.5734 16,500 -0.05(-7.31%)
Apr 04, 2013 0.5945 0.6186 0.5865 0.6186 21,500 +0.01(+2.43%)
Apr 03, 2013 0.6063 0.6064 0.5965 0.6039 12,700 -0.02(-3.53%)
Apr 02, 2013 0.6159 0.6360 0.6159 0.6260 22,100 -0.01(-0.97%)
Apr 01, 2013 0.6060 0.6321 0.6060 0.6321 11,930 +0.02(+3.17%)
Mar 28, 2013 0.5960 0.6166 0.5960 0.6127 57,500 +0.01(+0.94%)
Mar 27, 2013 0.6250 0.6250 0.5750 0.6070 23,250 -0.05(-7.24%)
Mar 26, 2013 0.6530 0.6637 0.6050 0.6544 35,600 -0.03(-3.91%)
Mar 25, 2013 0.7120 0.7120 0.6810 0.6810 4,000 -0.01(-1.16%)
Mar 22, 2013 0.6890 0.6890 0.6890 0.6890 5,000 +0.00(+0.00%)
Mar 21, 2013 0.7180 0.7180 0.6890 0.6890 6,891 +0.00(+0.09%)
Mar 19, 2013 0.6884 0.6884 0.6884 0 -0.03(-4.39%)
Mar 18, 2013 0.7100 0.7200 0.7100 0.7200 8,500 -0.01(-1.37%)
Mar 15, 2013 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.39%)
Mar 14, 2013 0.7000 0.7200 0.7000 0.7200 6,900 -0.02(-2.04%)
Mar 13, 2013 0.7350 0.7350 0.7350 0.7350 2,000 -0.02(-2.78%)
Mar 12, 2013 0.7560 0.7560 0.7560 0.7560 3,000 -0.01(-0.92%)
Mar 11, 2013 0.7630 0.7630 0.7630 0.7630 500 +0.01(+1.73%)
Mar 08, 2013 0.7860 0.7860 0.7500 0.7500 14,000 -0.03(-4.21%)
Mar 07, 2013 0.7830 0.7830 0.7830 0.7830 107 +0.02(+2.89%)
Mar 06, 2013 0.7720 0.7720 0.7610 0.7610 32,500 -0.02(-2.81%)
Mar 05, 2013 0.7830 0.7830 0.7830 0.7830 1,000 +0.01(+0.94%)
Mar 04, 2013 0.7920 0.7920 0.7650 0.7757 24,250 -0.04(-5.03%)
Mar 01, 2013 0.8168 0.8168 0.8168 0.8168 121 +0.02(+2.10%)
Feb 28, 2013 0.8010 0.8110 0.8000 0.8000 12,000 +0.00(+0.25%)
Feb 27, 2013 0.7940 0.7980 0.7940 0.7980 16,600 +0.00(+0.24%)
Feb 26, 2013 0.7830 0.7961 0.7830 0.7961 1,400 +0.02(+2.72%)
Feb 25, 2013 0.7493 0.7850 0.7493 0.7750 13,000 -0.00(-0.14%)
Feb 22, 2013 0.7760 0.7761 0.7760 0.7761 6,300 -0.01(-1.76%)
Feb 21, 2013 0.7820 0.7900 0.7820 0.7900 15,380 -0.01(-1.14%)
Feb 20, 2013 0.7830 0.7991 0.7830 0.7991 10,350 +0.01(+1.42%)
Feb 19, 2013 0.7940 0.7964 0.7878 0.7879 36,725 +0.01(+0.88%)
Feb 15, 2013 0.8178 0.8178 0.7810 0.7810 10,700 -0.02(-2.86%)
Feb 14, 2013 0.8161 0.8163 0.7861 0.8040 15,600 +0.02(+2.07%)
Feb 11, 2013 0.7877 0.7877 0.7877 0 -0.02(-1.91%)
Feb 08, 2013 0.7940 0.8051 0.7909 0.8030 63,600 +0.02(+2.16%)
Feb 07, 2013 0.8170 0.8170 0.7860 0.7860 4,500 +0.03(+3.69%)
Feb 06, 2013 0.8170 0.8170 0.7580 0.7580 9,646 -0.10(-11.55%)
Feb 04, 2013 0.8580 0.8770 0.8380 0.8570 47,900 +0.01(+1.06%)
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.