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)

0.5100 -0.0600 (-10.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.5600 0.5600 0.4900 0.5100 631,475 -0.06(-10.53%)
Mar 19, 2026 0.6100 0.6100 0.5500 0.5700 172,132 -0.04(-6.56%)
Mar 18, 2026 0.6300 0.6300 0.6000 0.6100 68,748 -0.02(-3.17%)
Mar 17, 2026 0.6600 0.6600 0.6300 0.6300 404,999 -0.03(-4.55%)
Mar 16, 2026 0.6900 0.6900 0.6600 0.6600 75,423 +0.00(+0.00%)
Mar 13, 2026 0.6800 0.6800 0.6600 0.6600 108,066 -0.01(-1.49%)
Mar 12, 2026 0.6900 0.6900 0.6700 0.6700 73,083 +0.00(+0.00%)
Mar 11, 2026 0.6800 0.6900 0.6500 0.6700 67,114 -0.02(-2.90%)
Mar 10, 2026 0.6900 0.7100 0.6700 0.6900 204,563 +0.00(+0.00%)
Mar 09, 2026 0.6800 0.7000 0.6500 0.6900 102,511 -0.01(-1.43%)
Mar 06, 2026 0.7200 0.7200 0.6900 0.7000 100,590 -0.04(-5.41%)
Mar 05, 2026 0.7800 0.7800 0.7200 0.7400 70,665 -0.03(-3.90%)
Mar 04, 2026 0.7800 0.7900 0.7700 0.7700 22,370 -0.01(-1.28%)
Mar 03, 2026 0.7800 0.8000 0.7100 0.7800 231,383 -0.02(-2.50%)
Mar 02, 2026 0.7200 0.8000 0.7000 0.8000 450,327 +0.09(+12.68%)
Feb 27, 2026 0.7100 0.7300 0.6800 0.7100 86,596 +0.01(+1.43%)
Feb 26, 2026 0.6800 0.7200 0.6500 0.7000 187,478 +0.03(+4.48%)
Feb 25, 2026 0.6900 0.7100 0.6700 0.6700 78,959 -0.01(-1.47%)
Feb 24, 2026 0.7000 0.7000 0.6650 0.6800 48,042 -0.01(-1.45%)
Feb 23, 2026 0.6800 0.6900 0.6500 0.6900 175,080 +0.03(+4.55%)
Feb 20, 2026 0.7000 0.7000 0.6600 0.6600 69,249 -0.02(-2.94%)
Feb 19, 2026 0.6700 0.7000 0.6600 0.6800 210,421 +0.03(+3.82%)
Feb 18, 2026 0.6800 0.7000 0.6500 0.6550 86,163 -0.03(-3.68%)
Feb 17, 2026 0.6700 0.6800 0.6200 0.6800 237,221 +0.01(+1.49%)
Feb 13, 2026 0.6700 0 -0.01(-1.47%)
Feb 12, 2026 0.7100 0.7100 0.6600 0.6800 249,251 -0.02(-2.86%)
Feb 11, 2026 0.7200 0.7200 0.6800 0.7000 122,530 +0.01(+1.45%)
Feb 10, 2026 0.7000 0.7200 0.6900 0.6900 171,228 +0.01(+1.47%)
Feb 09, 2026 0.6700 0.7000 0.6600 0.6800 383,745 +0.03(+4.62%)
Feb 06, 2026 0.6400 0.6800 0.6400 0.6500 347,427 +0.01(+1.56%)
Feb 05, 2026 0.6800 0.6900 0.6300 0.6400 606,621 -0.08(-11.11%)
Feb 04, 2026 0.7500 0.7500 0.7200 0.7200 170,181 -0.02(-2.70%)
Feb 03, 2026 0.7300 0.7400 0.7000 0.7400 85,455 +0.05(+7.25%)
Feb 02, 2026 0.6900 0.7400 0.6900 0.6900 261,969 -0.06(-8.00%)
Jan 30, 2026 0.7900 0.8000 0.6900 0.7500 516,528 -0.05(-6.25%)
Jan 29, 2026 0.8300 0.8300 0.7600 0.8000 287,909 -0.03(-3.61%)
Jan 28, 2026 0.8500 0.8500 0.8100 0.8300 158,881 -0.01(-1.19%)
Jan 27, 2026 0.8400 0.8400 0.7700 0.8400 168,189 +0.01(+0.60%)
Jan 26, 2026 0.7100 0.8500 0.7100 0.8350 391,896 +0.02(+1.83%)
Jan 23, 2026 0.7800 0.8200 0.7700 0.8200 399,091 +0.02(+2.50%)
Jan 22, 2026 0.7900 0.8000 0.7900 0.8000 71,880 +0.02(+2.56%)
Jan 21, 2026 0.7900 0.8000 0.7800 0.7800 60,450 -0.01(-1.27%)
Jan 20, 2026 0.7900 0.8000 0.7800 0.7900 350,720 +0.01(+1.28%)
Jan 19, 2026 0.7800 0.7800 0.7700 0.7800 115,848 +0.03(+4.00%)
Jan 16, 2026 0.7500 0.7800 0.7500 0.7500 50,004 -0.01(-1.32%)
Jan 15, 2026 0.7600 0.7900 0.7400 0.7600 349,252 +0.00(+0.00%)
Jan 14, 2026 0.7900 0.8000 0.7500 0.7600 81,453 -0.02(-2.56%)
Jan 13, 2026 0.7700 0.8000 0.7700 0.7800 214,822 +0.00(+0.00%)
Jan 12, 2026 0.7500 0.7800 0.7300 0.7800 250,164 +0.04(+5.41%)
Jan 09, 2026 0.6800 0.7400 0.6800 0.7400 152,598 +0.07(+10.45%)
Jan 08, 2026 0.6800 0.6800 0.6500 0.6700 187,282 -0.03(-4.29%)
Jan 07, 2026 0.7700 0.7900 0.6400 0.7000 496,523 -0.07(-9.09%)
Jan 06, 2026 0.7800 0.8000 0.7400 0.7700 431,641 -0.03(-3.75%)
Jan 05, 2026 0.8400 0.8600 0.7800 0.8000 344,950 -0.03(-3.61%)
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.