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 )

0.3500 -0.1150 (-24.73%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 17, 2024 0.4760 0.4760 0.3464 0.3500 323,713 -0.12(-24.73%)
May 16, 2024 0.2900 0.4750 0.2900 0.4650 364,293 +0.13(+37.21%)
May 15, 2024 0.3476 0.3476 0.3173 0.3389 133,455 +0.00(+0.95%)
May 14, 2024 0.2300 0.3908 0.2300 0.3357 278,135 +0.12(+56.14%)
May 13, 2024 0.1691 0.2206 0.1691 0.2150 67,049 +0.06(+41.26%)
May 10, 2024 0.1531 0.1576 0.1515 0.1522 18,350 +0.00(+1.47%)
May 08, 2024 0.1500 0 -0.00(-0.40%)
May 07, 2024 0.1506 0.1506 0.1506 0.1506 450 -0.01(-4.20%)
May 06, 2024 0.1614 0.1614 0.1516 0.1572 27,200 -0.00(-1.50%)
May 03, 2024 0.1595 0.1611 0.1595 0.1596 2,600 +0.00(+0.31%)
May 02, 2024 0.1597 0.1618 0.1591 0.1591 10,735 +0.00(+1.60%)
May 01, 2024 0.1646 0.1646 0.1566 0.1566 25,608 -0.01(-7.67%)
Apr 30, 2024 0.1840 0.1840 0.1696 0.1696 3,050 +0.00(+1.44%)
Apr 29, 2024 0.1657 0.1731 0.1643 0.1672 50,100 -0.01(-5.54%)
Apr 26, 2024 0.1770 0.1770 0.1770 0.1770 600 -0.00(-1.67%)
Apr 25, 2024 0.1730 0.1800 0.1730 0.1800 25,000 +0.00(+0.22%)
Apr 24, 2024 0.1848 0.1848 0.1791 0.1796 3,003 -0.01(-2.81%)
Apr 23, 2024 0.1800 0.1848 0.1740 0.1848 35,118 +0.01(+8.07%)
Apr 22, 2024 0.1766 0.1766 0.1685 0.1710 20,205 +0.00(+1.18%)
Apr 19, 2024 0.1604 0.1690 0.1510 0.1690 27,100 +0.01(+4.97%)
Apr 18, 2024 0.1470 0.1610 0.1470 0.1610 14,035 -0.00(-2.42%)
Apr 17, 2024 0.1500 0.1650 0.1430 0.1650 3,603 +0.01(+6.45%)
Apr 16, 2024 0.1513 0.1550 0.1513 0.1550 412 +0.00(+2.85%)
Apr 15, 2024 0.1582 0.1582 0.1507 0.1507 14,082 -0.02(-13.64%)
Apr 12, 2024 0.1799 0.1799 0.1699 0.1745 10,965 +0.00(+1.99%)
Apr 11, 2024 0.1724 0.1724 0.1711 0.1711 39,500 +0.01(+8.29%)
Apr 10, 2024 0.1754 0.1800 0.1580 0.1580 8,610 -0.02(-9.97%)
Apr 09, 2024 0.1700 0.1755 0.1653 0.1755 51,100 +0.01(+6.17%)
Apr 08, 2024 0.1548 0.1653 0.1548 0.1653 13,400 +0.01(+9.25%)
Apr 05, 2024 0.1513 0.1528 0.1513 0.1513 9,500 -0.01(-3.63%)
Apr 04, 2024 0.1500 0.1581 0.1500 0.1570 15,000 +0.01(+7.31%)
Apr 03, 2024 0.1394 0.1463 0.1387 0.1463 47,127 +0.01(+9.51%)
Apr 02, 2024 0.1350 0.1350 0.1308 0.1336 20,300 +0.01(+4.46%)
Apr 01, 2024 0.1318 0.1318 0.1279 0.1279 1,725 +0.01(+6.58%)
Mar 28, 2024 0.1200 0.1200 0.1200 0.1200 17,100 -0.01(-4.00%)
Mar 27, 2024 0.1250 0.1250 0.1250 0.1250 11,300 -0.00(-0.71%)
Mar 26, 2024 0.1259 0.1259 0.1259 0.1259 240 -0.00(-1.25%)
Mar 25, 2024 0.1275 0.1275 0.1275 0.1275 7,520 +0.00(+0.00%)
Mar 22, 2024 0.1275 0.1313 0.1275 0.1275 13,841 -0.00(-0.70%)
Mar 21, 2024 0.1284 0.1284 0.1284 0.1284 100 -0.00(-0.16%)
Mar 20, 2024 0.1286 0.1286 0.1286 0.1286 19,950 -0.01(-4.17%)
Mar 18, 2024 0.1342 0 +0.01(+7.79%)
Mar 14, 2024 0.1245 0 +0.00(+3.75%)
Mar 13, 2024 0.1210 0.1215 0.1191 0.1200 107,127 -0.00(-1.40%)
Mar 11, 2024 0.1217 0 -0.00(-3.41%)
Mar 08, 2024 0.1241 0.1289 0.1241 0.1260 11,000 +0.00(+0.64%)
Mar 07, 2024 0.1252 0.1252 0.1252 0.1252 1,689 +0.00(+0.32%)
Mar 06, 2024 0.1250 0.1250 0.1248 0.1248 12,500 +0.00(+0.48%)
Mar 04, 2024 0.1242 0 -0.00(-0.72%)
Feb 29, 2024 0.1251 50 +0.00(+3.56%)
Feb 27, 2024 0.1208 0 +0.00(+1.77%)
Feb 26, 2024 0.1070 0.1187 0.1070 0.1187 8,842 -0.00(-1.90%)
Feb 23, 2024 0.1249 0.1249 0.1210 0.1210 6,700 -0.01(-4.20%)
Feb 22, 2024 0.1263 0.1263 0.1263 0.1263 2,000 +0.00(+4.12%)
Feb 21, 2024 0.1207 0.1237 0.1177 0.1213 38,910 -0.00(-2.10%)
Feb 20, 2024 0.1239 0.1239 0.1239 0.1239 10,010 -0.00(-1.51%)
Feb 16, 2024 0.1239 0.1258 0.1239 0.1258 15,500 -0.01(-4.62%)
Feb 15, 2024 0.1319 0.1319 0.1319 0.1319 15,000 +0.01(+5.02%)
Feb 14, 2024 0.1297 0.1297 0.1256 0.1256 10,869 -0.00(-1.88%)
Feb 13, 2024 0.1267 0.1310 0.1240 0.1280 67,502 +0.00(+1.67%)
Feb 12, 2024 0.1292 0.1350 0.1257 0.1259 212,600 -0.01(-9.10%)
Feb 09, 2024 0.1386 0.1470 0.1270 0.1385 78,200 -0.00(-1.63%)
Feb 08, 2024 0.1405 0.1408 0.1355 0.1408 8,210 -0.00(-0.64%)
Feb 07, 2024 0.1417 0.1417 0.1417 0.1417 5,000 +0.01(+4.50%)
Feb 05, 2024 0.1356 0 -0.01(-4.57%)
Feb 02, 2024 0.1448 0.1448 0.1421 0.1421 30,466 +0.00(+2.90%)
Feb 01, 2024 0.1381 0.1381 0.1381 0.1381 10,000 -0.01(-4.76%)
Jan 31, 2024 0.1453 0.1453 0.1440 0.1450 11,060 +0.01(+5.84%)
Jan 30, 2024 0.1455 0.1455 0.1370 0.1370 7,000 +0.00(+1.56%)
Jan 29, 2024 0.1600 0.1600 0.1349 0.1349 858 -0.02(-11.25%)
Jan 26, 2024 0.1520 0.1520 0.1520 0.1520 10,200 +0.01(+4.97%)
Jan 25, 2024 0.1448 0.1448 0.1448 0.1448 5,000 +0.00(+2.77%)
Jan 24, 2024 0.1409 0.1460 0.1409 0.1409 5,300 +0.00(+0.28%)
Jan 23, 2024 0.1307 0.1405 0.1307 0.1405 12,251 +0.01(+5.80%)
Jan 22, 2024 0.1328 0.1400 0.1328 0.1328 32,402 -0.01(-7.26%)
Jan 19, 2024 0.1446 0.1446 0.1400 0.1432 9,501 +0.00(+0.35%)
Jan 18, 2024 0.1531 0.1531 0.1427 0.1427 972 +0.00(+0.00%)
Jan 17, 2024 0.1480 0.1480 0.1427 0.1427 24,700 -0.01(-4.48%)
Jan 16, 2024 0.1520 0.1520 0.1494 0.1494 13,918 -0.01(-6.62%)
Jan 11, 2024 0.1600 0 -0.01(-4.76%)
Jan 10, 2024 0.1680 0.1680 0.1680 0.1680 530 -0.00(-0.65%)
Jan 09, 2024 0.1691 0.1691 0.1691 0.1691 1,015 -0.00(-0.82%)
Jan 08, 2024 0.1638 0.1705 0.1638 0.1705 6,000 +0.00(+2.10%)
Jan 05, 2024 0.1670 0.1670 0.1670 0.1670 370 -0.00(-1.36%)
Jan 04, 2024 0.1632 0.1693 0.1600 0.1693 12,381 +0.01(+5.81%)
Jan 03, 2024 0.1610 0.1637 0.1600 0.1600 7,400 -0.00(-0.44%)
Jan 02, 2024 0.1450 0.1607 0.1450 0.1607 17,600 +0.00(+0.63%)
Dec 29, 2023 0.1607 0.1607 0.1597 0.1597 24,625 +0.00(+2.57%)
Dec 28, 2023 0.1557 0.1557 0.1557 0.1557 100 -0.01(-3.11%)
Dec 27, 2023 0.1603 0.1624 0.1603 0.1607 23,316 +0.00(+2.36%)
Dec 26, 2023 0.1570 0.1570 0.1570 0.1570 13,856 +0.02(+11.35%)
Dec 22, 2023 0.1410 0.1410 0.1410 0.1410 1,000 -0.02(-11.54%)
Dec 21, 2023 0.1574 0.1594 0.1525 0.1594 40,503 -0.00(-1.85%)
Dec 20, 2023 0.1505 0.1650 0.1505 0.1624 11,612 +0.02(+10.55%)
Dec 19, 2023 0.1400 0.1483 0.1400 0.1469 14,748 +0.00(+0.55%)
Dec 18, 2023 0.1401 0.1461 0.1400 0.1461 11,100 -0.00(-1.48%)
Dec 15, 2023 0.1483 0.1483 0.1483 0.1483 1,500 +0.01(+5.25%)
Dec 14, 2023 0.1460 0.1463 0.1389 0.1409 112,719 +0.00(+3.37%)
Dec 13, 2023 0.1363 0.1480 0.1363 0.1363 15,062 -0.00(-0.73%)
Dec 12, 2023 0.1383 0.1383 0.1373 0.1373 5,268 -0.01(-6.02%)
Dec 11, 2023 0.1486 0.1500 0.1461 0.1461 27,268 -0.01(-7.53%)
Dec 08, 2023 0.1530 0.1580 0.1474 0.1580 48,700 +0.01(+6.04%)
Dec 07, 2023 0.1415 0.1490 0.1415 0.1490 17,368 -0.00(-0.67%)
Dec 06, 2023 0.1500 0.1500 0.1456 0.1500 9,554 +0.00(+0.67%)
Dec 05, 2023 0.1400 0.1490 0.1400 0.1490 33,200 +0.01(+6.35%)
Dec 04, 2023 0.1416 0.1580 0.1400 0.1401 13,100 +0.00(+0.07%)
Dec 01, 2023 0.1348 0.1400 0.1348 0.1400 20,000 +0.00(+1.08%)
Nov 30, 2023 0.1358 0.1392 0.1358 0.1385 23,025 +0.00(+3.05%)
Nov 29, 2023 0.1362 0.1382 0.1344 0.1344 9,103 +0.00(+1.28%)
Nov 28, 2023 0.1357 0.1363 0.1326 0.1327 12,997 +0.00(+3.83%)
Nov 27, 2023 0.1400 0.1400 0.1278 0.1278 32,470 +0.00(+0.79%)
Nov 20, 2023 0.1268 9,000 -0.00(-0.70%)
Nov 17, 2023 0.1277 0.1277 0.1277 0.1277 14,500 +0.00(+0.00%)
Nov 16, 2023 0.1268 0.1277 0.1268 0.1277 4,500 +0.00(+2.41%)
Nov 15, 2023 0.1247 0.1247 0.1247 0.1247 3,500 +0.00(+1.55%)
Nov 14, 2023 0.1200 0.1247 0.1200 0.1228 125,407 +0.01(+5.05%)
Nov 13, 2023 0.1146 0.1200 0.1146 0.1169 26,300 +0.00(+0.00%)
Nov 09, 2023 0.1169 0 +0.01(+7.25%)
Nov 08, 2023 0.1180 0.1180 0.1090 0.1090 29,525 -0.01(-9.17%)
Nov 07, 2023 0.1247 0.1247 0.1140 0.1200 58,292 +0.01(+5.26%)
Nov 06, 2023 0.1194 0.1194 0.1140 0.1140 14,788 -0.00(-0.78%)
Nov 03, 2023 0.1149 0.1149 0.1149 0.1149 4,012 -0.00(-0.69%)
Nov 02, 2023 0.1157 0.1157 0.1157 0.1157 9,000 +0.01(+5.18%)
Nov 01, 2023 0.1130 0.1130 0.1100 0.1100 38,717 -0.01(-6.54%)
Oct 31, 2023 0.1200 0.1209 0.1150 0.1177 45,545 -0.01(-4.70%)
Oct 30, 2023 0.1232 0.1235 0.1171 0.1235 22,400 +0.00(+3.69%)
Oct 27, 2023 0.1200 0.1200 0.1191 0.1191 6,500 -0.00(-3.64%)
Oct 26, 2023 0.1236 0.1236 0.1236 0.1236 5,000 +0.00(+3.00%)
Oct 25, 2023 0.1174 0.1205 0.1174 0.1200 32,500 -0.01(-5.66%)
Oct 24, 2023 0.1272 0.1300 0.1272 0.1272 11,100 -0.00(-1.17%)
Oct 23, 2023 0.1287 0.1287 0.1287 0.1287 1,000 -0.01(-4.74%)
Oct 20, 2023 0.1393 0.1393 0.1300 0.1351 21,580 +0.00(+0.22%)
Oct 18, 2023 0.1348 0 +0.01(+6.06%)
Oct 16, 2023 0.1271 0 -0.00(-1.55%)
Oct 13, 2023 0.1313 0.1318 0.1291 0.1291 24,506 -0.00(-2.71%)
Oct 12, 2023 0.1389 0.1389 0.1327 0.1327 3,403 -0.01(-5.08%)
Oct 10, 2023 0.1398 0 +0.00(+3.17%)
Oct 09, 2023 0.1249 0.1355 0.1249 0.1355 24,030 +0.01(+6.36%)
Oct 05, 2023 0.1274 0 +0.00(+2.17%)
Oct 04, 2023 0.1148 0.1300 0.1148 0.1247 16,711 +0.02(+18.54%)
Oct 03, 2023 0.1250 0.1255 0.1052 0.1052 20,000 -0.04(-27.25%)
Oct 02, 2023 0.1522 0.1522 0.1446 0.1446 13,070 -0.01(-8.19%)
Sep 26, 2023 0.1575 50 +0.01(+10.45%)
Sep 25, 2023 0.1426 0.1426 0.1426 0.1426 700 +0.00(+1.86%)
Sep 22, 2023 0.1336 0.1400 0.1336 0.1400 11,000 +0.01(+9.03%)
Sep 21, 2023 0.1284 0.1284 0.1284 0.1284 1,910 -0.01(-10.08%)
Sep 19, 2023 0.1428 0 -0.00(-0.70%)
Sep 18, 2023 0.1508 0.1508 0.1438 0.1438 31,540 -0.01(-8.00%)
Sep 14, 2023 0.1563 0 +0.01(+3.44%)
Sep 13, 2023 0.1506 0.1514 0.1506 0.1511 10,500 +0.00(+2.09%)
Sep 12, 2023 0.1420 0.1480 0.1420 0.1480 5,600 -0.01(-5.31%)
Sep 08, 2023 0.1563 1,001 +0.01(+9.07%)
Sep 07, 2023 0.1500 0.1500 0.1433 0.1433 20,024 -0.01(-4.47%)
Sep 05, 2023 0.1500 0 -0.01(-4.94%)
Sep 01, 2023 0.1578 0.1578 0.1578 0.1578 2,140 +0.00(+2.20%)
Aug 31, 2023 0.1501 0.1544 0.1501 0.1544 33,000 +0.01(+4.68%)
Aug 30, 2023 0.1525 0.1558 0.1475 0.1475 23,550 -0.01(-3.91%)
Aug 29, 2023 0.1538 0.1538 0.1535 0.1535 1,350 +0.01(+5.14%)
Aug 28, 2023 0.1392 0.1460 0.1341 0.1460 13,540 -0.00(-0.27%)
Aug 25, 2023 0.1464 0.1464 0.1464 0.1464 10,000 -0.01(-4.19%)
Aug 24, 2023 0.1528 0.1528 0.1528 0.1528 10,000 -0.00(-2.36%)
Aug 23, 2023 0.1565 0.1565 0.1500 0.1565 17,138 +0.01(+4.40%)
Aug 22, 2023 0.1654 0.1654 0.1499 0.1499 3,120 -0.00(-1.96%)
Aug 21, 2023 0.1564 0.1600 0.1529 0.1529 4,500 -0.00(-0.91%)
Aug 18, 2023 0.1543 0.1543 0.1543 0.1543 1,805 -0.00(-1.84%)
Aug 17, 2023 0.1572 0.1572 0.1572 0.1572 1,800 +0.00(+1.48%)
Aug 14, 2023 0.1549 0 -0.00(-2.09%)
Aug 11, 2023 0.1503 0.1582 0.1503 0.1582 600 +0.00(+0.76%)
Aug 10, 2023 0.1586 0.1586 0.1541 0.1570 30,126 -0.00(-1.75%)
Aug 09, 2023 0.1613 0.1613 0.1591 0.1598 19,000 -0.00(-1.18%)
Aug 08, 2023 0.1497 0.1770 0.1497 0.1617 4,250 +0.01(+5.76%)
Aug 07, 2023 0.1580 0.1710 0.1529 0.1529 9,812 -0.01(-3.90%)
Aug 04, 2023 0.1604 0.1604 0.1548 0.1591 8,000 +0.00(+2.25%)
Aug 03, 2023 0.1566 0.1566 0.1556 0.1556 2,710 -0.00(-2.20%)
Aug 02, 2023 0.1626 0.1626 0.1591 0.1591 49,159 -0.00(-1.36%)
Aug 01, 2023 0.1646 0.1730 0.1613 0.1613 101,248 -0.01(-5.12%)
Jul 31, 2023 0.1695 0.1700 0.1695 0.1700 16,700 -0.00(-0.12%)
Jul 28, 2023 0.1702 0.1702 0.1702 0.1702 2,200 -0.00(-0.58%)
Jul 27, 2023 0.1700 0.1712 0.1614 0.1712 42,500 -0.00(-1.61%)
Jul 26, 2023 0.1700 0.1740 0.1700 0.1740 11,000 -0.00(-0.80%)
Jul 25, 2023 0.1732 0.1754 0.1732 0.1754 22,000 -0.00(-0.06%)
Jul 24, 2023 0.1755 0.1755 0.1755 0.1755 1,000 -0.01(-4.05%)
Jul 21, 2023 0.1772 0.1830 0.1772 0.1829 10,766 -0.00(-0.97%)
Jul 20, 2023 0.1783 0.1849 0.1783 0.1847 2,459 +0.00(+2.55%)
Jul 19, 2023 0.1801 0.1919 0.1801 0.1801 5,500 +0.01(+4.16%)
Jul 18, 2023 0.1834 0.1865 0.1729 0.1729 21,275 -0.03(-12.68%)
Jul 17, 2023 0.1980 0.1980 0.1980 0.1980 16,000 -0.00(-1.98%)
Jul 13, 2023 0.2020 50 +0.00(+1.66%)
Jul 12, 2023 0.1987 0.1987 0.1987 0.1987 1,150 -0.00(-0.65%)
Jul 11, 2023 0.2190 0.2190 0.1981 0.2000 30,653 +0.00(+1.52%)
Jul 10, 2023 0.2110 0.2186 0.1969 0.1970 27,379 +0.01(+3.68%)
Jul 07, 2023 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+1.60%)
Jul 06, 2023 0.2069 0.2069 0.1817 0.1870 35,132 -0.00(-0.80%)
Jul 05, 2023 0.1855 0.1886 0.1855 0.1885 8,025 +0.00(+1.73%)
Jun 30, 2023 0.1853 0 +0.00(+1.87%)
Jun 29, 2023 0.1836 0.1836 0.1711 0.1819 10,920 +0.00(+0.39%)
Jun 28, 2023 0.1812 0.1812 0.1812 0.1812 5,000 -0.00(-1.58%)
Jun 27, 2023 0.1770 0.1841 0.1770 0.1841 22,115 -0.00(-0.32%)
Jun 26, 2023 0.1640 0.1901 0.1640 0.1847 2,727 +0.00(+1.37%)
Jun 23, 2023 0.1717 0.1822 0.1717 0.1822 78,314 +0.00(+1.22%)
Jun 22, 2023 0.1920 0.1920 0.1800 0.1800 2,300 +0.00(+0.00%)
Jun 21, 2023 0.1800 0.1813 0.1750 0.1800 3,674 -0.01(-4.05%)
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.