Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.2059 -0.0141 (-6.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
May 31, 2016 0.0925 0.0925 0.0859 0.0859 50,000 -0.01(-12.53%)
May 25, 2016 0.0982 0.0982 0.0982 0 -0.00(-1.80%)
May 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-0.60%)
May 17, 2016 0.1006 0.1006 0.1006 0 -0.01(-5.09%)
May 16, 2016 0.0910 0.1060 0.0910 0.1060 6,000 +0.00(+1.92%)
May 13, 2016 0.1040 0.1040 0.1040 0.1040 5,000 +0.01(+11.83%)
May 11, 2016 0.0930 0.0930 0.0930 0 -0.01(-9.44%)
May 10, 2016 0.0936 0.1027 0.0936 0.1027 10,000 +0.00(+4.58%)
May 09, 2016 0.0982 0.1021 0.0982 0.0982 4,900 -0.01(-10.73%)
May 06, 2016 0.1000 0.1100 0.1000 0.1100 8,500 +0.00(+0.00%)
May 05, 2016 0.1080 0.1100 0.1080 0.1100 5,500 +0.01(+12.70%)
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%)
Feb 01, 2016 0.0839 0.0839 0.0839 0.0839 1,000 -0.00(-0.12%)
Jan 28, 2016 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jan 27, 2016 0.0840 0.0840 0.0840 0.0840 37,500 -0.00(-5.51%)
Jan 26, 2016 0.0840 0.0889 0.0840 0.0889 20,230 +0.01(+7.11%)
Jan 22, 2016 0.0830 0.0830 0.0830 0 +0.00(+1.22%)
Jan 21, 2016 0.0833 0.0833 0.0820 0.0820 26,500 +0.00(+0.00%)
Jan 20, 2016 0.0780 0.0820 0.0780 0.0820 10,000 +0.00(+0.00%)
Jan 19, 2016 0.0820 0.0820 0.0820 0.0820 29,500 +0.00(+0.00%)
Jan 15, 2016 0.0820 0.0820 0.0820 0 +0.01(+9.33%)
Jan 13, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 12, 2016 0.0809 0.0809 0.0800 0.0800 40,000 +0.00(+0.00%)
Dec 30, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.11%)
Dec 29, 2015 0.0918 0.0918 0.0809 0.0809 22,500 +0.00(+1.12%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 10,400 -0.02(-16.32%)
Dec 24, 2015 0.0956 0.0956 0.0956 0 +0.01(+13.81%)
Dec 23, 2015 0.0840 0.0840 0.0840 0.0840 16,000 -0.00(-0.71%)
Dec 22, 2015 0.0846 0.0846 0.0846 0.0846 1,000 -0.00(-3.31%)
Dec 21, 2015 0.0875 0.0875 0.0875 0.0875 1,000 +0.00(+2.82%)
Dec 15, 2015 0.0851 0.0851 0.0851 0 -0.00(-4.49%)
Dec 11, 2015 0.0891 0.0891 0.0891 0 -0.01(-6.21%)
Dec 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+14.73%)
Dec 08, 2015 0.0828 0.0828 0.0828 0.0828 10,000 -0.00(-2.59%)
Dec 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Nov 30, 2015 0.0920 0.0920 0.0920 0 -0.01(-7.44%)
Nov 25, 2015 0.0994 0.0994 0.0994 0 +0.00(+2.26%)
Nov 18, 2015 0.0972 0.0972 0.0972 0 -0.01(-9.16%)
Nov 16, 2015 0.1070 0.1070 0.1070 0 +0.00(+2.88%)
Nov 10, 2015 0.1040 0.1040 0.1040 0 -0.01(-12.31%)
Nov 06, 2015 0.1186 0.1186 0.1186 0 -0.00(-1.17%)
Nov 05, 2015 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Nov 04, 2015 0.1230 0.1230 0.1197 0.1200 54,000 +0.00(+0.00%)
Nov 03, 2015 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+3.90%)
Nov 02, 2015 0.1199 0.1199 0.1155 0.1155 175,500 -0.00(-3.75%)
Oct 30, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.84%)
Oct 27, 2015 0.1190 0.1190 0.1190 0 -0.01(-6.30%)
Oct 20, 2015 0.1270 0.1270 0.1270 0 -0.02(-15.89%)
Oct 16, 2015 0.1510 0.1510 0.1510 0 +0.01(+10.30%)
Oct 15, 2015 0.1369 0.1369 0.1369 0.1369 2,050 +0.00(+2.39%)
Oct 14, 2015 0.1410 0.1520 0.1337 0.1337 97,500 -0.01(-9.66%)
Oct 09, 2015 0.1480 0.1480 0.1480 0 +0.03(+22.52%)
Oct 08, 2015 0.1209 0.1209 0.1208 0.1208 3,500 -0.01(-4.51%)
Oct 07, 2015 0.1265 0.1265 0.1265 0.1265 4,700 +0.01(+13.45%)
Oct 05, 2015 0.1115 0.1115 0.1115 0 +0.01(+6.39%)
Oct 02, 2015 0.1048 0.1048 0.1048 0.1048 8,394 -0.01(-5.67%)
Oct 01, 2015 0.1111 0.1111 0.1111 0.1111 57,030 +0.00(+1.09%)
Sep 29, 2015 0.1099 0.1099 0.1099 0 -0.00(-1.43%)
Sep 28, 2015 0.1115 0.1115 0.1115 0.1115 1,100 -0.01(-5.99%)
Sep 24, 2015 0.1186 0.1186 0.1186 50 -0.00(-1.66%)
Sep 22, 2015 0.1206 0.1206 0.1206 0 -0.00(-0.82%)
Sep 10, 2015 0.1216 0.1216 0.1216 0 -0.01(-10.59%)
Sep 09, 2015 0.1360 0.1360 0.1360 0.1360 5,000 +0.01(+7.09%)
Sep 08, 2015 0.1270 0.1270 0.1270 0.1270 194 -0.00(-1.40%)
Sep 04, 2015 0.1288 0.1288 0.1288 0 +0.00(+0.00%)
Sep 03, 2015 0.1300 0.1300 0.1287 0.1288 10,356 -0.00(-0.92%)
Sep 02, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+1.56%)
Aug 28, 2015 0.1280 0.1280 0.1280 0 +0.02(+15.94%)
Aug 27, 2015 0.1260 0.1260 0.1104 0.1104 1,930 -0.02(-12.38%)
Aug 26, 2015 0.1260 0.1260 0.1260 0.1260 2,000 +0.00(+0.80%)
Aug 19, 2015 0.1250 0.1250 0.1250 0 +0.00(+2.12%)
Aug 18, 2015 0.1221 0.1224 0.1221 0.1224 630 -0.01(-4.00%)
Aug 14, 2015 0.1275 0.1275 0.1275 0 +0.01(+6.25%)
Aug 13, 2015 0.1129 0.1218 0.1129 0.1200 52,500 -0.00(-1.07%)
Aug 12, 2015 0.1213 0.1213 0.1213 0.1213 2,500 +0.00(+3.94%)
Aug 10, 2015 0.1167 0.1167 0.1167 0 -0.01(-10.92%)
Aug 07, 2015 0.1212 0.1310 0.1212 0.1310 27,867 +0.01(+8.35%)
Aug 06, 2015 0.1217 0.1217 0.1209 0.1209 9,350 +0.00(+0.25%)
Aug 05, 2015 0.1206 0.1206 0.1206 0.1206 1,225 -0.01(-6.58%)
Aug 04, 2015 0.1345 0.1345 0.1246 0.1291 58,800 -0.01(-4.37%)
Jul 31, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 30, 2015 0.1300 0.1300 0.1300 0.1300 8,650 +0.00(+1.17%)
Jul 29, 2015 0.1300 0.1300 0.1285 0.1285 3,000 +0.02(+14.73%)
Jul 27, 2015 0.1120 0.1120 0.1120 0 -0.01(-10.40%)
Jul 24, 2015 0.1250 0.1250 0.1220 0.1250 89,500 +0.00(+0.00%)
Jul 23, 2015 0.1250 0.1250 0.1250 0.1250 75,000 +0.00(+0.24%)
Jul 22, 2015 0.1247 0.1247 0.1247 0.1247 5,000 -0.01(-6.73%)
Jul 20, 2015 0.1337 0.1337 0.1337 0 -0.00(-2.76%)
Jul 17, 2015 0.1375 0.1375 0.1375 0.1375 500 -0.00(-1.08%)
Jul 14, 2015 0.1390 0.1390 0.1390 0 -0.01(-4.14%)
Jul 13, 2015 0.1400 0.1450 0.1400 0.1450 4,680 -0.02(-10.49%)
Jul 09, 2015 0.1620 0.1620 0.1620 0 +0.01(+4.52%)
Jul 08, 2015 0.1550 0.1550 0.1550 0.1550 10,400 +0.02(+18.77%)
Jul 06, 2015 0.1305 0.1305 0.1305 0 -0.01(-9.19%)
Jun 30, 2015 0.1437 0.1437 0.1437 0 -0.02(-12.91%)
Jun 22, 2015 0.1650 0.1650 0.1650 0 -0.02(-12.00%)
Jun 18, 2015 0.1875 0.1875 0.1875 0 +0.00(+0.81%)
Jun 17, 2015 0.1730 0.1860 0.1730 0.1860 160,344 +0.05(+32.86%)
Jun 16, 2015 0.1200 0.1400 0.1200 0.1400 6,688 +0.03(+21.74%)
Jun 04, 2015 0.1150 0.1150 0.1150 0 -0.02(-14.24%)
Jun 02, 2015 0.1341 0.1341 0.1341 0 +0.01(+7.54%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.