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 (TSV:CUU)

0.5600 +0.0100 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.5600 0.5900 0.5500 0.5600 379,976 +0.01(+1.82%)
Dec 19, 2025 0.5600 0.5800 0.5400 0.5500 280,413 -0.03(-5.17%)
Dec 18, 2025 0.5500 0.5900 0.5000 0.5800 330,949 +0.02(+3.57%)
Dec 17, 2025 0.4500 0.5600 0.4500 0.5600 1,024,631 +0.13(+28.74%)
Dec 16, 2025 0.3950 0.4350 0.3950 0.4350 516,075 +0.05(+14.47%)
Dec 15, 2025 0.4000 0.4000 0.3750 0.3800 70,383 -0.01(-2.56%)
Dec 12, 2025 0.3950 0.4000 0.3900 0.3900 128,821 +0.00(+0.00%)
Dec 11, 2025 0.3800 0.4050 0.3800 0.3900 209,427 +0.02(+5.41%)
Dec 10, 2025 0.3700 0.3700 0.3700 0.3700 41,288 -0.01(-1.33%)
Dec 09, 2025 0.3600 0.3850 0.3600 0.3750 84,584 +0.00(+0.00%)
Dec 08, 2025 0.3700 0.3850 0.3700 0.3750 4,052 -0.02(-3.85%)
Dec 05, 2025 0.3900 0.4000 0.3850 0.3900 95,211 +0.01(+1.30%)
Dec 04, 2025 0.3800 0.3850 0.3700 0.3850 72,700 +0.01(+1.32%)
Dec 03, 2025 0.3600 0.3800 0.3200 0.3800 470,503 +0.01(+1.33%)
Dec 02, 2025 0.3900 0.3900 0.3600 0.3750 115,009 +0.00(+0.00%)
Dec 01, 2025 0.3700 0.3800 0.3450 0.3750 225,553 +0.00(+0.00%)
Nov 28, 2025 0.3700 0.3750 0.3700 0.3750 145,254 +0.01(+1.35%)
Nov 27, 2025 0.3750 0.3750 0.3700 0.3700 9,600 -0.01(-1.33%)
Nov 26, 2025 0.3650 0.3750 0.3600 0.3750 23,700 +0.02(+4.17%)
Nov 25, 2025 0.3600 0.3600 0.3600 0.3600 3,638 +0.00(+0.00%)
Nov 24, 2025 0.3700 0.3750 0.3500 0.3600 169,709 -0.01(-2.70%)
Nov 21, 2025 0.3750 0.3750 0.3700 0.3700 48,370 -0.02(-3.90%)
Nov 20, 2025 0.3900 0.3900 0.3800 0.3850 14,500 +0.00(+0.00%)
Nov 19, 2025 0.3800 0.3850 0.3800 0.3850 38,100 +0.01(+1.32%)
Nov 18, 2025 0.3950 0.3950 0.3700 0.3800 33,417 -0.01(-2.56%)
Nov 17, 2025 0.3750 0.3900 0.3750 0.3900 47,480 +0.01(+2.63%)
Nov 14, 2025 0.3950 0.3950 0.3800 0.3800 4,075 -0.01(-1.30%)
Nov 13, 2025 0.4000 0.4000 0.3850 0.3850 54,605 -0.01(-2.53%)
Nov 12, 2025 0.3900 0.3950 0.3900 0.3950 22,638 +0.02(+3.95%)
Nov 11, 2025 0.3880 0.3880 0.3800 0.3800 1,500 +0.00(+0.00%)
Nov 10, 2025 0.3900 0.3900 0.3800 0.3800 37,488 +0.00(+0.00%)
Nov 07, 2025 0.4100 0.4100 0.3700 0.3800 319,533 -0.04(-9.52%)
Nov 06, 2025 0.4050 0.4200 0.4050 0.4200 20,599 +0.02(+5.00%)
Nov 05, 2025 0.4000 0.4200 0.3850 0.4000 48,551 +0.02(+3.90%)
Nov 04, 2025 0.4100 0.4100 0.3800 0.3850 122,675 -0.03(-7.23%)
Nov 03, 2025 0.4250 0.4450 0.4000 0.4150 314,555 +0.01(+1.22%)
Oct 31, 2025 0.4000 0.4250 0.4000 0.4100 57,065 +0.02(+5.13%)
Oct 30, 2025 0.4150 0.4150 0.3900 0.3900 58,203 -0.03(-7.14%)
Oct 29, 2025 0.4050 0.4200 0.4050 0.4200 21,833 +0.02(+6.33%)
Oct 28, 2025 0.3800 0.4000 0.3800 0.3950 49,500 +0.02(+3.95%)
Oct 27, 2025 0.3800 0.4050 0.3600 0.3800 107,772 -0.02(-3.80%)
Oct 24, 2025 0.4150 0.4150 0.3900 0.3950 62,001 -0.01(-1.25%)
Oct 23, 2025 0.4150 0.4150 0.3950 0.4000 96,750 +0.00(+0.00%)
Oct 22, 2025 0.4100 0.4100 0.3800 0.4000 58,400 -0.01(-2.44%)
Oct 21, 2025 0.4250 0.4250 0.3850 0.4100 333,702 -0.02(-4.65%)
Oct 20, 2025 0.4300 0.4500 0.4200 0.4300 231,496 +0.00(+0.00%)
Oct 17, 2025 0.4350 0.4350 0.3950 0.4300 197,263 +0.00(+0.00%)
Oct 16, 2025 0.3800 0.4450 0.3800 0.4300 298,389 +0.03(+8.86%)
Oct 15, 2025 0.3700 0.4000 0.3700 0.3950 339,313 +0.03(+6.76%)
Oct 14, 2025 0.3700 0.3700 0.3550 0.3700 43,566 +0.00(+0.00%)
Oct 10, 2025 0.3700 0 +0.01(+2.78%)
Oct 09, 2025 0.3700 0.3700 0.3600 0.3600 80,206 +0.00(+0.00%)
Oct 08, 2025 0.3450 0.3600 0.3400 0.3600 178,922 +0.02(+4.35%)
Oct 07, 2025 0.3550 0.3550 0.3450 0.3450 34,295 -0.01(-1.43%)
Oct 06, 2025 0.3350 0.3500 0.3350 0.3500 92,704 +0.01(+2.94%)
Oct 03, 2025 0.3500 0.3500 0.3300 0.3400 178,591 -0.01(-2.86%)
Oct 02, 2025 0.3650 0.3650 0.3500 0.3500 104,050 -0.01(-2.78%)
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.