Copper Fox Metals Inc (OP: CPFXF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	1.690	1.690	1.677	1.677	3,100	+0.01(+0.51%)
Aug 30, 2011	1.644	1.716	1.632	1.668	19,900	+0.02(+1.28%)
Aug 29, 2011	1.620	1.655	1.620	1.647	51,400	+0.02(+1.29%)
Aug 26, 2011	1.624	1.627	1.606	1.626	14,400	+0.04(+2.24%)
Aug 25, 2011	1.603	1.630	1.590	1.590	3,600	-0.01(-0.61%)
Aug 24, 2011	1.598	1.600	1.591	1.600	5,000	-0.03(-1.88%)
Aug 23, 2011	1.628	1.631	1.598	1.631	16,100	+0.04(+2.75%)
Aug 22, 2011	1.675	1.675	1.565	1.587	15,000	+0.02(+1.24%)
Aug 19, 2011	1.570	1.636	1.567	1.567	10,900	-0.11(-6.41%)
Aug 18, 2011	1.689	1.689	1.665	1.675	8,100	-0.01(-0.55%)
Aug 17, 2011	1.736	1.770	1.681	1.684	14,700	-0.02(-0.96%)
Aug 16, 2011	1.726	1.726	1.700	1.700	300	-0.10(-5.53%)
Aug 15, 2011	1.816	1.843	1.800	1.800	12,400	+0.03(+1.95%)
Aug 12, 2011	1.794	1.809	1.746	1.766	19,200	+0.02(+1.15%)
Aug 11, 2011	1.631	1.760	1.631	1.746	17,100	+0.00(+0.14%)
Aug 10, 2011	1.580	1.743	1.563	1.743	28,000	+0.15(+9.36%)
Aug 09, 2011	1.345	1.594	1.338	1.594	66,000	+0.29(+22.56%)
Aug 08, 2011	1.428	1.520	1.281	1.300	98,700	-0.30(-18.96%)
Aug 05, 2011	1.581	1.619	1.495	1.605	35,800	+0.08(+5.47%)
Aug 04, 2011	1.741	1.749	1.522	1.522	99,700	-0.26(-14.38%)
Aug 03, 2011	1.744	1.777	1.744	1.777	3,100	-0.01(-0.79%)
Aug 02, 2011	1.854	1.869	1.791	1.791	40,700	+0.09(+5.37%)
Aug 01, 2011	1.700	1.700	1.700	1.700	1,200	-0.11(-6.08%)
Jul 29, 2011	1.777	1.845	1.777	1.810	19,000	-0.02(-0.98%)
Jul 28, 2011	1.782	1.897	1.782	1.828	66,600	+0.03(+1.44%)
Jul 27, 2011	1.919	1.919	1.802	1.802	35,100	-0.15(-7.54%)
Jul 26, 2011	2.068	2.068	1.949	1.949	6,200	-0.09(-4.52%)
Jul 25, 2011	2.031	2.041	2.030	2.041	7,300	-0.04(-2.05%)
Jul 22, 2011	2.080	2.106	2.075	2.084	5,300	+0.01(+0.53%)
Jul 21, 2011	2.117	2.117	2.035	2.073	26,100	+0.04(+1.72%)
Jul 20, 2011	1.960	2.143	1.940	2.038	58,600	+0.14(+7.66%)
Jul 19, 2011	1.905	1.948	1.893	1.893	3,200	+0.11(+6.13%)
Jul 18, 2011	1.647	1.784	1.529	1.784	58,500	+0.11(+6.36%)
Jul 15, 2011	1.673	1.677	1.554	1.677	43,000	-0.02(-1.18%)
Jul 14, 2011	1.723	1.786	1.697	1.697	73,200	+0.01(+0.53%)
Jul 13, 2011	1.859	1.859	1.656	1.688	70,300	-0.20(-10.45%)
Jul 12, 2011	1.859	1.885	1.796	1.885	106,600	-0.02(-1.29%)
Jul 11, 2011	2.097	2.097	1.613	1.910	113,500	-0.28(-12.62%)
Jul 08, 2011	2.241	2.241	2.186	2.186	30,600	-0.06(-2.53%)
Jul 07, 2011	2.199	2.265	2.199	2.242	16,600	+0.03(+1.19%)
Jul 06, 2011	2.254	2.256	2.216	2.216	4,000	-0.00(-0.09%)
Jul 05, 2011	2.247	2.247	2.218	2.218	15,000	+0.02(+0.91%)
Jun 30, 2011		2.198	2.198	2.198	0	-0.01(-0.29%)
Jun 29, 2011	2.210	2.279	2.203	2.204	30,200	+0.01(+0.66%)
Jun 27, 2011		2.190	2.190	2.190	0	+0.05(+2.33%)
Jun 23, 2011		2.140	2.140	2.140	0	-0.13(-5.83%)
Jun 22, 2011	2.288	2.322	2.252	2.272	33,800	+0.02(+0.83%)
Jun 21, 2011	1.970	2.295	1.944	2.254	108,700	+0.28(+14.42%)
Jun 20, 2011	1.909	1.980	1.909	1.970	172,900	-0.09(-4.45%)
Jun 17, 2011	2.054	2.062	2.051	2.062	21,500	+0.03(+1.43%)
Jun 16, 2011	2.031	2.087	2.017	2.033	8,400	-0.00(-0.00%)
Jun 15, 2011	2.110	2.121	2.033	2.033	17,900	-0.08(-3.56%)
Jun 14, 2011	2.080	2.108	2.064	2.108	4,600	+0.11(+5.27%)
Jun 13, 2011	2.035	2.057	2.002	2.002	35,000	+0.00(+0.03%)
Jun 10, 2011	2.088	2.088	1.990	2.002	109,300	-0.05(-2.60%)
Jun 09, 2011	2.059	2.086	2.055	2.055	20,000	-0.00(-0.24%)
Jun 08, 2011	2.135	2.135	2.060	2.060	55,700	-0.13(-5.79%)
Jun 07, 2011	2.227	2.227	2.184	2.187	28,500	-0.01(-0.34%)
Jun 06, 2011	2.237	2.258	2.194	2.194	74,000	-0.02(-0.74%)

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.