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 31, 2023 0.1939 0.1996 0.1912 0.1996 22,458 -0.00(-0.60%)
May 30, 2023 0.2071 0.2071 0.1962 0.2008 16,909 -0.02(-8.73%)
May 26, 2023 0.1651 0.2200 0.1651 0.2200 270,996 +0.04(+23.11%)
May 25, 2023 0.1743 0.1787 0.1743 0.1787 4,550 +0.01(+5.68%)
May 24, 2023 0.1744 0.1744 0.1691 0.1691 28,749 -0.01(-3.09%)
May 23, 2023 0.1761 0.1811 0.1700 0.1745 25,700 -0.00(-1.80%)
May 22, 2023 0.1567 0.1777 0.1567 0.1777 5,199 +0.00(+2.72%)
May 19, 2023 0.1826 0.1826 0.1730 0.1730 13,250 -0.00(-0.35%)
May 18, 2023 0.1850 0.1850 0.1736 0.1736 24,162 +0.00(+0.00%)
May 17, 2023 0.1720 0.1736 0.1704 0.1736 14,000 -0.00(-1.59%)
May 16, 2023 0.1651 0.1823 0.1651 0.1764 4,410 +0.00(+0.51%)
May 15, 2023 0.1650 0.1755 0.1650 0.1755 5,600 +0.01(+4.03%)
May 12, 2023 0.1650 0.1713 0.1650 0.1687 38,600 -0.01(-6.28%)
May 11, 2023 0.1800 0.1800 0.1800 0.1800 5,038 -0.00(-2.01%)
May 10, 2023 0.1837 0.1837 0.1837 0.1837 1,050 +0.00(+1.10%)
May 09, 2023 0.1876 0.1904 0.1817 0.1817 22,015 +0.01(+5.03%)
May 08, 2023 0.1818 0.1818 0.1730 0.1730 12,500 -0.01(-2.97%)
May 05, 2023 0.1809 0.1809 0.1783 0.1783 29,397 -0.00(-1.44%)
May 04, 2023 0.1827 0.1827 0.1809 0.1809 621 +0.00(+2.09%)
May 03, 2023 0.1909 0.1909 0.1772 0.1772 25,290 -0.02(-10.05%)
May 02, 2023 0.1970 0.1970 0.1970 0.1970 5,000 -0.01(-3.53%)
May 01, 2023 0.2144 0.2144 0.1962 0.2042 6,293 -0.00(-1.73%)
Apr 28, 2023 0.2078 0.2078 0.2078 0.2078 2,300 +0.00(+2.11%)
Apr 27, 2023 0.2101 0.2101 0.2034 0.2035 5,129 -0.00(-0.34%)
Apr 26, 2023 0.2058 0.2058 0.2042 0.2042 4,862 -0.00(-1.11%)
Apr 25, 2023 0.1986 0.2065 0.1972 0.2065 35,275 +0.01(+6.55%)
Apr 24, 2023 0.1992 0.1992 0.1851 0.1938 13,050 -0.01(-3.58%)
Apr 21, 2023 0.2015 0.2015 0.2010 0.2010 1,522 +0.01(+3.29%)
Apr 20, 2023 0.2205 0.2205 0.1917 0.1946 61,203 -0.01(-4.19%)
Apr 19, 2023 0.2072 0.2115 0.1926 0.2031 36,198 -0.01(-4.02%)
Apr 18, 2023 0.2101 0.2162 0.2089 0.2116 14,950 +0.00(+0.71%)
Apr 17, 2023 0.1900 0.2101 0.1900 0.2101 9,247 +0.02(+7.74%)
Apr 14, 2023 0.1964 0.1981 0.1950 0.1950 6,500 -0.00(-2.26%)
Apr 13, 2023 0.1806 0.1995 0.1806 0.1995 43,030 +0.02(+9.14%)
Apr 12, 2023 0.1646 0.1828 0.1646 0.1828 21,500 +0.02(+12.77%)
Apr 06, 2023 0.1621 550 -0.00(-0.80%)
Apr 05, 2023 0.1598 0.1634 0.1598 0.1634 600 +0.01(+7.57%)
Apr 04, 2023 0.1544 0.1544 0.1498 0.1519 33,800 -0.01(-3.31%)
Apr 03, 2023 0.1550 0.1571 0.1550 0.1571 7,100 +0.01(+5.65%)
Mar 31, 2023 0.1487 0.1487 0.1487 0.1487 2,000 +0.00(+0.20%)
Mar 30, 2023 0.1570 0.1570 0.1456 0.1484 47,080 -0.01(-5.48%)
Mar 29, 2023 0.1463 0.1570 0.1463 0.1570 5,500 +0.00(+1.49%)
Mar 27, 2023 0.1547 0 +0.01(+7.06%)
Mar 24, 2023 0.1482 0.1482 0.1445 0.1445 21,000 -0.00(-1.37%)
Mar 23, 2023 0.1500 0.1500 0.1465 0.1465 10,601 -0.01(-4.31%)
Mar 22, 2023 0.1530 0.1531 0.1530 0.1531 1,420 +0.01(+5.59%)
Mar 21, 2023 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.35%)
Mar 20, 2023 0.1445 0.1445 0.1445 0.1445 166 +0.00(+0.00%)
Mar 16, 2023 0.1445 0 -0.00(-0.34%)
Mar 15, 2023 0.1450 0.1606 0.1316 0.1450 3,100 +0.00(+1.40%)
Mar 14, 2023 0.1428 0.1479 0.1402 0.1430 27,849 -0.01(-8.33%)
Mar 13, 2023 0.1565 0.1565 0.1560 0.1560 7,590 +0.01(+4.70%)
Mar 10, 2023 0.1490 0.1490 0.1490 0.1490 527 +0.00(+0.88%)
Mar 09, 2023 0.1477 0.1479 0.1477 0.1477 2,200 -0.01(-5.62%)
Mar 08, 2023 0.1531 0.1603 0.1365 0.1565 16,442 -0.01(-6.23%)
Mar 06, 2023 0.1669 0 +0.00(+2.96%)
Mar 03, 2023 0.1634 0.1634 0.1600 0.1621 30,050 -0.01(-3.34%)
Mar 02, 2023 0.1677 0.1677 0.1677 0.1677 401 +0.00(+2.26%)
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.