Copper Fox Metals Inc (OP: CPFXF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	0.4361	0.4612	0.4361	0.4500	146,900	-0.01(-1.70%)
Aug 30, 2010	0.3941	0.4590	0.3940	0.4578	177,750	+0.06(+14.62%)
Aug 27, 2010	0.3675	0.4084	0.3675	0.3994	190,500	+0.03(+8.18%)
Aug 26, 2010	0.3839	0.3886	0.3635	0.3692	44,800	+0.00(+0.60%)
Aug 25, 2010	0.3670	0.3670	0.3670	0.3670	2,000	-0.00(-0.38%)
Aug 24, 2010	0.3636	0.3741	0.3490	0.3684	58,500	-0.03(-7.83%)
Aug 23, 2010	0.4064	0.4064	0.3890	0.3997	9,500	-0.01(-1.43%)
Aug 20, 2010	0.3908	0.4245	0.3908	0.4055	34,599	+0.01(+2.66%)
Aug 19, 2010	0.4214	0.4314	0.3950	0.3950	52,300	-0.04(-8.73%)
Aug 18, 2010	0.3929	0.4328	0.3929	0.4328	92,900	+0.05(+11.72%)
Aug 17, 2010	0.3535	0.3874	0.3535	0.3874	45,600	+0.06(+17.43%)
Aug 16, 2010	0.3220	0.3399	0.3220	0.3299	26,500	+0.02(+5.60%)
Aug 13, 2010	0.3170	0.3377	0.3124	0.3124	78,500	+0.00(+0.45%)
Aug 12, 2010	0.3013	0.3110	0.3013	0.3110	22,100	+0.00(+0.06%)
Aug 11, 2010	0.3117	0.3164	0.3108	0.3108	16,000	-0.02(-5.10%)
Aug 10, 2010	0.3175	0.3335	0.3130	0.3275	43,400	-0.01(-3.87%)
Aug 09, 2010	0.3405	0.3554	0.3312	0.3407	22,300	+0.00(+1.40%)
Aug 06, 2010	0.3360	0.3360	0.3360	0.3360	14,000	-0.00(-1.03%)
Aug 05, 2010	0.3010	0.3595	0.2908	0.3395	102,012	+0.05(+17.07%)
Aug 04, 2010	0.2845	0.2900	0.2845	0.2900	31,000	+0.01(+2.29%)
Aug 03, 2010	0.2830	0.2935	0.2830	0.2835	7,400	-0.01(-3.90%)
Aug 02, 2010	0.2950	0.2950	0.2950	0.2950	300	+0.01(+2.64%)
Jul 30, 2010	0.2850	0.2874	0.2715	0.2874	31,300	+0.01(+2.64%)
Jul 29, 2010	0.2855	0.2895	0.2800	0.2800	18,000	+0.01(+3.90%)
Jul 28, 2010	0.2695	0.2695	0.2695	0.2695	2,500	-0.00(-0.19%)
Jul 27, 2010	0.2805	0.2805	0.2690	0.2700	9,500	-0.02(-8.47%)
Jul 26, 2010	0.2910	0.2950	0.2910	0.2950	3,400	+0.02(+7.27%)
Jul 23, 2010	0.2859	0.2859	0.2750	0.2750	13,000	-0.01(-1.79%)
Jul 22, 2010	0.2684	0.2800	0.2684	0.2800	12,000	+0.01(+4.95%)
Jul 21, 2010	0.2838	0.2838	0.2668	0.2668	27,000	-0.02(-7.81%)
Jul 20, 2010	0.2894	0.2894	0.2894	0.2894	10,000	+0.02(+8.19%)
Jul 16, 2010		0.2675	0.2675	0.2675	0	-0.00(-0.48%)
Jul 15, 2010	0.2661	0.2701	0.2550	0.2688	16,500	-0.01(-2.61%)
Jul 14, 2010	0.2757	0.2766	0.2710	0.2760	31,000	-0.00(-0.18%)
Jul 13, 2010	0.2812	0.2812	0.2658	0.2765	16,000	-0.01(-4.49%)
Jul 12, 2010	0.2899	0.2899	0.2845	0.2895	21,500	+0.01(+3.25%)
Jul 09, 2010	0.2720	0.2804	0.2720	0.2804	23,000	+0.01(+2.79%)
Jul 08, 2010	0.2680	0.2728	0.2680	0.2728	26,000	+0.01(+4.92%)
Jul 06, 2010		0.2600	0.2600	0.2600	0	-0.01(-4.76%)
Jul 02, 2010	0.2730	0.2730	0.2730	0.2730	2,000	+0.00(+0.18%)
Jun 30, 2010		0.2725	0.2725	0.2725	0	-0.00(-0.73%)
Jun 29, 2010	0.2707	0.2745	0.2607	0.2745	55,255	-0.05(-15.28%)
Jun 25, 2010	0.3135	0.3240	0.3135	0.3240	23,999	+0.03(+10.92%)
Jun 24, 2010	0.3022	0.3022	0.2921	0.2921	4,000	+0.01(+3.29%)
Jun 23, 2010	0.2974	0.2977	0.2828	0.2828	53,702	-0.02(-6.67%)
Jun 22, 2010	0.3090	0.3090	0.2942	0.3030	5,500	+0.00(+1.54%)
Jun 21, 2010	0.3104	0.3104	0.2982	0.2984	23,000	+0.01(+1.98%)
Jun 18, 2010	0.2926	0.2926	0.2926	0.2926	2,000	-0.02(-5.89%)
Jun 17, 2010	0.3013	0.3109	0.2915	0.3109	67,566	-0.01(-3.36%)
Jun 15, 2010		0.3217	0.3217	0.3217	0	+0.00(+0.69%)
Jun 14, 2010	0.3195	0.3195	0.3195	0.3195	4,485	+0.01(+2.08%)
Jun 11, 2010	0.3065	0.3130	0.3065	0.3130	55,000	+0.00(+0.81%)
Jun 10, 2010	0.3297	0.3350	0.3054	0.3105	39,800	-0.01(-1.86%)
Jun 09, 2010	0.3275	0.3275	0.3060	0.3164	31,010	+0.03(+10.94%)
Jun 08, 2010	0.2700	0.2852	0.2700	0.2852	7,000	+0.01(+2.22%)
Jun 07, 2010	0.2607	0.2790	0.2607	0.2790	33,960	+0.01(+3.83%)
Jun 04, 2010	0.2770	0.2900	0.2687	0.2687	33,500	-0.01(-5.15%)
Jun 03, 2010	0.2930	0.2930	0.2772	0.2833	44,500	-0.01(-2.55%)
Jun 02, 2010	0.2910	0.2910	0.2793	0.2907	66,500	-0.01(-3.10%)

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.