ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Copper Fox Metals Inc (OP:CPFXF)

0.3666 -0.0470 (-11.36%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 0.4123 0.4183 0.4073 0.4136 46,271 -0.04(-8.74%)
Mar 18, 2026 0.4450 0.4532 0.4376 0.4532 7,455 -0.01(-2.73%)
Mar 17, 2026 0.4992 0.4992 0.4659 0.4659 18,962 -0.02(-4.63%)
Mar 16, 2026 0.4900 0.4932 0.4807 0.4885 3,713 -0.00(-0.71%)
Mar 13, 2026 0.5107 0.5107 0.4895 0.4920 11,819 -0.01(-1.60%)
Mar 12, 2026 0.5049 0.5049 0.4968 0.5000 768 +0.00(+0.00%)
Mar 11, 2026 0.4983 0.5000 0.4983 0.5000 2,752 -0.03(-5.27%)
Mar 10, 2026 0.5140 0.5400 0.4974 0.5278 13,018 +0.02(+4.85%)
Mar 09, 2026 0.5100 0.5100 0.4882 0.5034 12,179 -0.02(-3.40%)
Mar 06, 2026 0.5100 0.5290 0.5100 0.5211 12,800 -0.02(-3.89%)
Mar 05, 2026 0.5891 0.5891 0.5246 0.5422 20,169 -0.03(-5.33%)
Mar 04, 2026 0.5672 0.5800 0.5642 0.5727 16,061 +0.01(+2.09%)
Mar 03, 2026 0.5400 0.6030 0.5298 0.5610 19,754 -0.02(-3.36%)
Mar 02, 2026 0.5500 0.5880 0.5320 0.5805 59,198 +0.05(+9.63%)
Feb 27, 2026 0.4959 0.5295 0.4959 0.5295 4,355 +0.02(+3.95%)
Feb 26, 2026 0.5020 0.5250 0.4824 0.5094 64,232 +0.01(+1.13%)
Feb 25, 2026 0.5168 0.5168 0.5026 0.5037 19,194 +0.01(+2.80%)
Feb 24, 2026 0.4939 0.5250 0.4900 0.4900 4,625 -0.02(-3.49%)
Feb 23, 2026 0.4670 0.5077 0.4670 0.5077 32,705 +0.02(+3.36%)
Feb 20, 2026 0.4880 0.5155 0.4874 0.4912 5,367 -0.00(-0.69%)
Feb 19, 2026 0.5128 0.5128 0.4946 0.4946 2,026 +0.01(+2.61%)
Feb 18, 2026 0.4972 0.5056 0.4820 0.4820 20,559 -0.00(-0.33%)
Feb 17, 2026 0.5200 0.5200 0.4634 0.4836 4,227 -0.01(-2.52%)
Feb 13, 2026 0.4961 0.4976 0.4950 0.4961 12,310 -0.01(-1.02%)
Feb 12, 2026 0.5259 0.5259 0.4884 0.5012 33,092 -0.02(-3.34%)
Feb 11, 2026 0.5056 0.5185 0.5056 0.5185 14,370 +0.01(+1.17%)
Feb 10, 2026 0.5216 0.5256 0.5125 0.5125 7,245 +0.01(+2.25%)
Feb 09, 2026 0.5000 0.5173 0.4850 0.5012 120,237 +0.02(+4.11%)
Feb 06, 2026 0.4832 0.5005 0.4400 0.4814 21,830 +0.01(+1.35%)
Feb 05, 2026 0.5027 0.5096 0.4750 0.4750 103,243 -0.06(-11.74%)
Feb 04, 2026 0.5830 0.5830 0.5329 0.5382 12,603 -0.00(-0.15%)
Feb 03, 2026 0.5670 0.5670 0.4940 0.5390 169,215 +0.03(+6.14%)
Feb 02, 2026 0.5360 0.5426 0.5030 0.5078 23,313 -0.04(-6.76%)
Jan 30, 2026 0.5902 0.6190 0.5062 0.5446 73,980 -0.05(-7.71%)
Jan 29, 2026 0.6300 0.6300 0.5707 0.5901 72,081 -0.02(-3.15%)
Jan 28, 2026 0.6295 0.6295 0.5974 0.6093 65,675 -0.00(-0.38%)
Jan 27, 2026 0.6100 0.6277 0.5781 0.6116 20,831 +0.00(+0.26%)
Jan 26, 2026 0.6200 0.6209 0.5475 0.6100 110,053 +0.02(+2.54%)
Jan 23, 2026 0.5860 0.5949 0.5743 0.5949 45,453 +0.02(+3.99%)
Jan 22, 2026 0.5661 0.5769 0.5561 0.5721 45,112 +0.01(+1.11%)
Jan 21, 2026 0.5832 0.5950 0.5658 0.5658 31,888 -0.00(-0.05%)
Jan 20, 2026 0.5631 0.5793 0.5500 0.5661 44,596 +0.02(+2.87%)
Jan 16, 2026 0.5600 0.5600 0.5443 0.5503 21,727 -0.01(-0.90%)
Jan 15, 2026 0.5554 0.5603 0.5319 0.5553 15,697 +0.00(+0.43%)
Jan 14, 2026 0.5645 0.6040 0.5524 0.5529 42,949 -0.02(-3.02%)
Jan 13, 2026 0.5718 0.5775 0.5550 0.5701 44,949 +0.02(+3.28%)
Jan 12, 2026 0.5300 0.5600 0.5300 0.5520 76,049 +0.03(+5.34%)
Jan 09, 2026 0.4975 0.5240 0.4950 0.5240 44,364 +0.05(+10.36%)
Jan 08, 2026 0.4819 0.4989 0.4676 0.4748 24,426 -0.02(-4.06%)
Jan 07, 2026 0.5648 0.5813 0.4780 0.4949 28,851 -0.06(-10.65%)
Jan 06, 2026 0.5790 0.5822 0.5462 0.5539 30,743 -0.02(-3.77%)
Jan 05, 2026 0.6200 0.6239 0.5647 0.5756 169,971 -0.03(-4.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.