Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2009 0.0572 0.0572 0.0572 0.0572 0 -0.00(-6.23%)
Apr 27, 2009 0.0635 0.0635 0.0610 0.0610 11,120 +0.01(+17.53%)
Apr 24, 2009 0.0519 0.0519 0.0519 0.0519 500 -0.02(-22.54%)
Apr 23, 2009 0.0646 0.0682 0.0640 0.0670 22,500 +0.01(+10.56%)
Apr 21, 2009 0.0606 0.0606 0.0606 0 +0.01(+27.58%)
Apr 20, 2009 0.0722 0.0722 0.0475 0.0475 2,000 -0.03(-41.65%)
Apr 17, 2009 0.0908 0.0908 0.0730 0.0814 89,500 +0.01(+11.51%)
Apr 16, 2009 0.0750 0.0750 0.0730 0.0730 24,000 -0.00(-2.67%)
Apr 15, 2009 0.0668 0.0760 0.0600 0.0750 675,500 +0.01(+20.97%)
Apr 14, 2009 0.0630 0.0630 0.0620 0.0620 68,000 -0.00(-1.59%)
Apr 13, 2009 0.0620 0.0700 0.0620 0.0630 78,000 +0.01(+15.60%)
Apr 09, 2009 0.0545 0.0545 0.0545 0.0545 26,000 +0.02(+45.33%)
Apr 06, 2009 0.0375 0.0375 0.0375 0.0375 0 -0.01(-27.04%)
Apr 02, 2009 0.0514 0.0514 0.0514 0.0514 0 -0.00(-2.10%)
Apr 01, 2009 0.0565 0.0580 0.0525 0.0525 12,000 -0.02(-25.00%)
Mar 31, 2009 0.0500 0.0700 0.0500 0.0700 45,000 +0.00(+0.00%)
Mar 30, 2009 0.0785 0.0785 0.0700 0.0700 62,000 -0.01(-11.39%)
Mar 26, 2009 0.0782 0.0790 0.0782 0.0790 1,200 +0.01(+12.86%)
Mar 25, 2009 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Mar 24, 2009 0.0710 0.0786 0.0710 0.0710 45,000 +0.00(+1.43%)
Mar 23, 2009 0.0700 0.0865 0.0700 0.0700 53,000 -0.01(-7.28%)
Mar 20, 2009 0.0755 0.0755 0.0755 0.0755 1,000 +0.00(+5.45%)
Mar 19, 2009 0.0790 0.0880 0.0716 0.0716 54,500 +0.02(+40.67%)
Mar 18, 2009 0.0509 0.0509 0.0509 0.0509 1,000 -0.02(-22.88%)
Mar 17, 2009 0.0669 0.0669 0.0660 0.0660 21,000 +0.02(+31.47%)
Mar 16, 2009 0.0418 0.0530 0.0418 0.0502 25,800 +0.00(+1.41%)
Mar 13, 2009 0.0650 0.0495 0.0495 0.0495 0 +0.00(+0.00%)
Mar 12, 2009 0.0520 0.0520 0.0495 0.0495 5,000 -0.00(-1.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0520 0.0634 0.0495 0.0500 139,000 +0.01(+11.11%)
Mar 09, 2009 0.0450 0.0450 0.0450 0.0450 5,000 -0.02(-30.77%)
Mar 05, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2009 0.0572 0.0650 0.0417 0.0650 14,107 +0.00(+0.00%)
Mar 02, 2009 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+1.56%)
Feb 27, 2009 0.0732 0.0732 0.0640 0.0640 65,000 -0.02(-24.79%)
Feb 26, 2009 0.0830 0.0851 0.0740 0.0851 38,000 +0.01(+8.27%)
Feb 23, 2009 0.0786 0.0786 0.0786 0 +0.00(+0.00%)
Feb 20, 2009 0.0890 0.0890 0.0786 0.0786 13,200 -0.01(-10.27%)
Feb 19, 2009 0.0759 0.0876 0.0759 0.0876 8,000 -0.00(-1.02%)
Feb 18, 2009 0.0800 0.0885 0.0800 0.0885 20,000 +0.00(+0.00%)
Feb 17, 2009 0.0885 0.0885 0.0885 0.0885 3,000 -0.00(-2.21%)
Feb 13, 2009 0.0905 0.0905 0.0905 0 +0.00(+0.00%)
Feb 12, 2009 0.0905 0.0910 0.0890 0.0905 6,000 -0.00(-1.09%)
Feb 11, 2009 0.0820 0.0915 0.0820 0.0915 30,500 +0.01(+14.37%)
Feb 10, 2009 0.0833 0.0833 0.0800 0.0800 40,000 -0.01(-11.11%)
Feb 09, 2009 0.0885 0.0900 0.0885 0.0900 36,000 +0.01(+17.49%)
Feb 06, 2009 0.0895 0.0895 0.0766 0.0766 44,200 -0.00(-4.25%)
Feb 05, 2009 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-13.04%)
Feb 04, 2009 0.0947 0.0987 0.0920 0.0920 51,000 +0.01(+6.60%)
Feb 03, 2009 0.0860 0.0863 0.0860 0.0863 4,000 +0.00(+2.74%)
Feb 02, 2009 0.1035 0.1035 0.0840 0.0840 110,000 -0.01(-13.40%)
Jan 30, 2009 0.0900 0.1100 0.0740 0.0970 693,695 +0.01(+18.29%)
Jan 29, 2009 0.0900 0.0980 0.0819 0.0820 60,000 -0.01(-8.89%)
Jan 28, 2009 0.0900 0.0900 0.0900 0.0900 3,300 +0.01(+12.50%)
Jan 27, 2009 0.0849 0.0949 0.0800 0.0800 5,134 +0.00(+4.30%)
Jan 26, 2009 0.1050 0.1050 0.0767 0.0767 444,800 -0.02(-17.53%)
Jan 23, 2009 0.0860 0.0930 0.0860 0.0930 7,000 +0.00(+0.00%)
Jan 22, 2009 0.0930 0.0930 0.0930 0.0930 350 +0.00(+2.09%)
Jan 21, 2009 0.0911 0.0911 0.0911 0.0911 5,000 -0.01(-8.90%)
Jan 20, 2009 0.1000 0.1010 0.1000 0.1000 35,000 -0.01(-6.10%)
Jan 16, 2009 0.1065 0.1065 0.1065 0.1065 300 +0.03(+39.58%)
Jan 15, 2009 0.1000 0.1000 0.0763 0.0763 55,000 -0.01(-14.65%)
Jan 14, 2009 0.0894 0.0894 0.0894 0.0894 3,000 -0.00(-0.56%)
Jan 13, 2009 0.0899 0.0899 0.0899 0.0899 8,000 -0.01(-6.65%)
Jan 12, 2009 0.0965 0.0965 0.0930 0.0963 5,800 -0.01(-9.24%)
Jan 09, 2009 0.1054 0.1228 0.1016 0.1061 13,900 +0.00(+1.53%)
Jan 08, 2009 0.1040 0.1056 0.1040 0.1045 94,000 -0.01(-6.70%)
Jan 07, 2009 0.1085 0.1120 0.0965 0.1120 169,500 +0.01(+7.18%)
Jan 06, 2009 0.0922 0.1045 0.0886 0.1045 121,000 +0.02(+26.67%)
Jan 05, 2009 0.0741 0.0885 0.0730 0.0825 222,500 -0.00(-5.50%)
Jan 02, 2009 0.0710 0.1020 0.0630 0.0873 45,815 +0.03(+45.50%)
Dec 31, 2008 0.0590 0.0710 0.0565 0.0600 178,500 +0.01(+24.74%)
Dec 30, 2008 0.0585 0.0585 0.0448 0.0481 40,700 -0.01(-15.02%)
Dec 29, 2008 0.0545 0.0666 0.0300 0.0566 100,833 +0.01(+17.92%)
Dec 26, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 24, 2008 0.0480 0.0480 0.0480 0.0480 10,000 -0.00(-2.64%)
Dec 23, 2008 0.0380 0.0545 0.0260 0.0493 58,500 +0.03(+109.79%)
Dec 22, 2008 0.0600 0.0600 0.0235 0.0235 839,261 -0.03(-52.04%)
Dec 19, 2008 0.0582 0.0623 0.0327 0.0490 57,500 -0.00(-6.67%)
Dec 18, 2008 0.0660 0.0740 0.0490 0.0525 102,750 -0.01(-15.59%)
Dec 17, 2008 0.0622 0.0622 0.0622 0.0622 5,000 -0.00(-7.03%)
Dec 16, 2008 0.0635 0.0920 0.0635 0.0669 101,974 -0.01(-14.12%)
Dec 15, 2008 0.0515 0.0779 0.0430 0.0779 90,450 +0.05(+151.29%)
Dec 12, 2008 0.0375 0.0420 0.0310 0.0310 108,300 -0.01(-25.30%)
Dec 11, 2008 0.0420 0.0420 0.0113 0.0415 89,600 +0.02(+144.12%)
Dec 10, 2008 0.0397 0.0608 0.0170 0.0170 20,890 -0.01(-44.26%)
Dec 09, 2008 0.0450 0.0450 0.0305 0.0305 105,750 -0.03(-48.83%)
Dec 08, 2008 0.0448 0.0596 0.0437 0.0596 6,500 +0.03(+93.51%)
Dec 05, 2008 0.0424 0.0436 0.0300 0.0308 28,000 -0.01(-26.67%)
Dec 04, 2008 0.0370 0.0420 0.0370 0.0420 20,000 -0.00(-8.70%)
Dec 03, 2008 0.0410 0.0634 0.0410 0.0460 25,739 +0.00(+12.20%)
Dec 02, 2008 0.0510 0.0528 0.0400 0.0410 91,500 -0.01(-18.00%)
Dec 01, 2008 0.0400 0.0500 0.0400 0.0500 68,000 +0.00(+6.38%)
Nov 28, 2008 0.0470 0.0470 0.0470 0.0470 67,309 -0.00(-5.43%)
Nov 26, 2008 0.0470 0.0693 0.0395 0.0497 63,498 -0.02(-28.28%)
Nov 25, 2008 0.0515 0.0693 0.0470 0.0693 40,500 +0.02(+33.27%)
Nov 24, 2008 0.0625 0.0625 0.0500 0.0520 85,000 +0.00(+2.97%)
Nov 21, 2008 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Nov 20, 2008 0.0690 0.0690 0.0495 0.0505 38,000 -0.02(-25.74%)
Nov 19, 2008 0.0705 0.0705 0.0680 0.0680 20,000 -0.00(-3.55%)
Nov 18, 2008 0.0705 0.0710 0.0505 0.0705 10,900 -0.00(-2.08%)
Nov 17, 2008 0.0720 0.0720 0.0720 0.0720 2,000 +0.00(+5.11%)
Nov 14, 2008 0.0790 0.0790 0.0685 0.0685 6,950 -0.01(-8.54%)
Nov 13, 2008 0.0780 0.0780 0.0748 0.0749 21,000 -0.01(-12.91%)
Nov 12, 2008 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Nov 11, 2008 0.0840 0.0860 0.0840 0.0860 26,000 +0.00(+1.18%)
Nov 10, 2008 0.1190 0.1190 0.0829 0.0850 20,300 -0.03(-28.33%)
Nov 07, 2008 0.1025 0.1186 0.0900 0.1186 98,500 +0.01(+10.02%)
Nov 05, 2008 0.1078 0.1078 0.1078 0 +0.00(+0.00%)
Nov 04, 2008 0.1078 0.1265 0.1078 0.1078 96,500 -0.01(-8.64%)
Nov 03, 2008 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Oct 31, 2008 0.1320 0.1550 0.1180 0.1180 37,500 -0.01(-10.61%)
Oct 30, 2008 0.1315 0.1370 0.1315 0.1320 35,000 +0.01(+8.20%)
Oct 29, 2008 0.1163 0.1220 0.1022 0.1220 40,000 +0.02(+20.20%)
Oct 28, 2008 0.1035 0.1070 0.1015 0.1015 17,000 -0.00(-1.93%)
Oct 27, 2008 0.1040 0.1075 0.0882 0.1035 103,000 -0.00(-3.45%)
Oct 24, 2008 0.1072 0.1072 0.0900 0.1072 39,500 -0.00(-4.46%)
Oct 23, 2008 0.1122 0.1180 0.0904 0.1122 80,500 -0.00(-3.77%)
Oct 22, 2008 0.1166 0.1300 0.1150 0.1166 13,500 -0.02(-14.77%)
Oct 21, 2008 0.1368 0.1470 0.1186 0.1368 31,500 -0.00(-1.58%)
Oct 20, 2008 0.1390 0.1485 0.1390 0.1390 16,500 +0.00(+0.00%)
Oct 17, 2008 0.1390 0.1394 0.1300 0.1390 37,500 -0.00(-0.71%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+15.70%)
Oct 15, 2008 0.1210 0.1400 0.1210 0.1210 13,000 -0.03(-20.39%)
Oct 14, 2008 0.1100 0.1520 0.1335 0.1520 25,500 +0.04(+38.18%)
Oct 13, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2008 0.1100 0.1220 0.1092 0.1100 71,000 -0.01(-12.00%)
Oct 09, 2008 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-10.46%)
Oct 08, 2008 0.1396 0.1396 0.1296 0.1396 7,500 +0.01(+6.16%)
Oct 07, 2008 0.1579 0.1440 0.1006 0.1315 30,000 -0.03(-16.72%)
Oct 06, 2008 0.1579 0.1910 0.1397 0.1579 118,150 -0.05(-24.45%)
Oct 03, 2008 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Oct 02, 2008 0.2090 0.2300 0.2005 0.2090 331,880 -0.01(-3.24%)
Oct 01, 2008 0.2160 0.2308 0.2160 0.2160 64,500 -0.01(-3.70%)
Sep 30, 2008 0.2243 0.2243 0.2190 0.2243 80,000 -0.01(-2.48%)
Sep 29, 2008 0.2410 0.2495 0.2261 0.2300 121,500 -0.01(-4.56%)
Sep 26, 2008 0.2410 0.2520 0.2272 0.2410 307,750 +0.00(+1.69%)
Sep 25, 2008 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
Sep 24, 2008 0.2370 0.2376 0.2078 0.2370 34,000 +0.00(+0.25%)
Sep 23, 2008 0.2400 0.2370 0.2268 0.2364 13,000 -0.00(-1.50%)
Sep 22, 2008 0.2400 0.2644 0.2272 0.2400 33,250 +0.01(+3.00%)
Sep 19, 2008 0.2330 0.2380 0.2040 0.2330 17,000 +0.05(+26.63%)
Sep 18, 2008 0.1840 0.2200 0.1840 0.1840 107,500 -0.03(-12.71%)
Sep 17, 2008 0.2108 0.2108 0.1730 0.2108 90,000 +0.01(+4.67%)
Sep 16, 2008 0.2014 0.2014 0.1745 0.2014 74,000 +0.03(+16.42%)
Sep 15, 2008 0.1730 0.1923 0.1541 0.1730 14,600 +0.00(+2.19%)
Sep 12, 2008 0.1693 0.1788 0.1693 0.1693 3,500 -0.01(-5.42%)
Sep 11, 2008 0.1790 0.1790 0.1616 0.1790 18,500 -0.02(-10.77%)
Sep 10, 2008 0.2006 0.2106 0.1675 0.2006 54,600 -0.01(-5.38%)
Sep 09, 2008 0.2120 0.2320 0.2005 0.2120 44,700 -0.01(-4.50%)
Sep 08, 2008 0.2220 0.2303 0.2220 0.2220 11,500 -0.01(-2.63%)
Sep 05, 2008 0.2280 0.2280 0.2118 0.2280 16,000 +0.00(+0.88%)
Sep 04, 2008 0.2260 0.2280 0.2258 0.2260 9,000 -0.01(-2.80%)
Sep 03, 2008 0.2325 0.2325 0.2325 0.2325 500 +0.00(+1.97%)
Sep 02, 2008 0.2280 0.2432 0.2280 0.2280 5,400 -0.01(-5.79%)
Aug 29, 2008 0.2420 0.2497 0.2420 0.2420 6,000 -0.00(-0.29%)
Aug 28, 2008 0.2470 0.2427 0.2281 0.2427 93,000 -0.00(-1.74%)
Aug 27, 2008 0.2470 0.2778 0.2443 0.2470 3,200 -0.01(-5.18%)
Aug 26, 2008 0.2605 0.2605 0.2555 0.2605 10,000 -0.01(-3.52%)
Aug 25, 2008 0.2700 0.2700 0.2288 0.2700 40,700 +0.02(+6.30%)
Aug 22, 2008 0.2540 0.2640 0.2420 0.2540 26,650 -0.00(-1.74%)
Aug 21, 2008 0.2585 0.2823 0.2500 0.2585 13,125 +0.00(+0.58%)
Aug 20, 2008 0.2570 0.2570 0.2301 0.2570 46,000 +0.00(+1.58%)
Aug 19, 2008 0.2135 0.2600 0.2115 0.2530 36,000 +0.04(+18.50%)
Aug 18, 2008 0.2135 0.2525 0.2135 0.2135 263,700 -0.05(-17.88%)
Aug 15, 2008 0.2600 0.2705 0.2530 0.2600 37,000 -0.00(-0.19%)
Aug 14, 2008 0.2605 0.3063 0.2605 0.2605 36,250 -0.02(-6.16%)
Aug 13, 2008 0.2776 0.2805 0.2480 0.2776 21,500 +0.04(+15.67%)
Aug 12, 2008 0.2482 0.2800 0.2385 0.2400 28,250 -0.01(-3.30%)
Aug 11, 2008 0.2482 0.3096 0.2243 0.2482 268,800 -0.05(-16.71%)
Aug 08, 2008 0.2980 0.3305 0.2901 0.2980 58,000 -0.02(-5.10%)
Aug 07, 2008 0.3140 0.3400 0.2895 0.3140 108,100 -0.00(-1.20%)
Aug 06, 2008 0.3178 0.3630 0.3178 0.3178 190,000 -0.06(-15.37%)
Aug 05, 2008 0.3755 0.3841 0.3402 0.3755 13,100 -0.03(-7.12%)
Aug 04, 2008 0.4043 0.4043 0.4043 0.4043 0 +0.00(+0.00%)
Aug 01, 2008 0.4043 0.4043 0.3702 0.4043 4,800 +0.06(+17.53%)
Jul 31, 2008 0.3712 0.3500 0.3290 0.3440 11,600 -0.03(-7.33%)
Jul 30, 2008 0.3756 0.3712 0.3469 0.3712 4,500 -0.00(-1.17%)
Jul 29, 2008 0.3756 0.3756 0.3174 0.3756 9,400 +0.03(+9.86%)
Jul 28, 2008 0.3419 0.3580 0.3419 0.3419 27,300 -0.03(-7.34%)
Jul 25, 2008 0.3690 0.3925 0.3690 0.3690 15,500 -0.02(-4.40%)
Jul 24, 2008 0.3860 0.3860 0.3860 0.3860 240 +0.00(+1.05%)
Jul 23, 2008 0.3820 0.3969 0.3680 0.3820 6,500 -0.02(-4.26%)
Jul 22, 2008 0.3990 0.4000 0.3584 0.3990 13,140 +0.00(+1.01%)
Jul 21, 2008 0.3827 0.3955 0.3805 0.3950 14,500 +0.01(+3.21%)
Jul 18, 2008 0.3827 0.3827 0.3580 0.3827 8,500 +0.01(+3.99%)
Jul 17, 2008 0.3600 0.3680 0.3515 0.3680 14,400 +0.01(+2.22%)
Jul 16, 2008 0.3600 0.4100 0.3575 0.3600 74,000 -0.02(-5.76%)
Jul 15, 2008 0.3820 0.4070 0.3820 0.3820 12,500 -0.02(-4.50%)
Jul 14, 2008 0.4000 0.4028 0.3630 0.4000 29,000 +0.02(+6.24%)
Jul 11, 2008 0.3765 0.4025 0.3765 0.3765 13,000 -0.03(-6.58%)
Jul 10, 2008 0.4030 0.4100 0.4030 0.4030 49,000 +0.00(+0.12%)
Jul 09, 2008 0.4025 0.4025 0.4025 0.4025 9,500 +0.04(+9.52%)
Jul 08, 2008 0.3675 0.4095 0.3675 0.3675 272,300 -0.05(-12.50%)
Jul 07, 2008 0.4200 0.4326 0.4200 0.4200 22,800 +0.02(+5.85%)
Jul 04, 2008 0.3968 0.3968 0.3968 0.3968 1,000 +0.00(+0.00%)
Jul 03, 2008 0.3968 0.3968 0.3968 0.3968 1,000 -0.02(-5.52%)
Jul 02, 2008 0.4200 0.4200 0.3900 0.4200 361,999 +0.02(+5.00%)
Jul 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2008 0.4000 0.4400 0.4000 0.4000 62,250 -0.01(-2.51%)
Jun 27, 2008 0.4103 0.4103 0.4100 0.4103 10,000 +0.00(+0.56%)
Jun 26, 2008 0.4080 0.4100 0.3811 0.4080 53,500 -0.00(-0.46%)
Jun 25, 2008 0.4099 0.4099 0.4060 0.4099 12,000 +0.00(+1.13%)
Jun 24, 2008 0.4053 0.4103 0.3815 0.4053 50,000 -0.00(-0.17%)
Jun 23, 2008 0.4000 0.4100 0.3690 0.4060 37,490 +0.01(+1.50%)
Jun 20, 2008 0.4000 0.4319 0.3924 0.4000 70,999 -0.01(-2.18%)
Jun 19, 2008 0.4089 0.4295 0.3892 0.4089 11,700 +0.01(+3.39%)
Jun 18, 2008 0.3955 0.4271 0.3955 0.3955 46,400 -0.02(-5.83%)
Jun 17, 2008 0.4200 0.4200 0.3900 0.4200 19,300 +0.02(+5.00%)
Jun 16, 2008 0.4000 0.4115 0.3850 0.4000 15,000 +0.03(+9.14%)
Jun 13, 2008 0.3665 0.4190 0.3665 0.3665 58,000 -0.07(-15.46%)
Jun 12, 2008 0.4335 0.4335 0.4335 0.4335 2,000 -0.02(-3.97%)
Jun 11, 2008 0.4514 0.4514 0.4130 0.4514 25,000 +0.01(+1.90%)
Jun 10, 2008 0.4430 0.4430 0.4119 0.4430 33,500 -0.01(-1.49%)
Jun 09, 2008 0.4497 0.4497 0.4497 0.4497 1,000 -0.02(-4.62%)
Jun 06, 2008 0.4715 0.4762 0.4368 0.4715 102,400 +0.04(+8.52%)
Jun 05, 2008 0.4345 0.4345 0.4040 0.4345 10,900 +0.01(+2.57%)
Jun 04, 2008 0.4236 0.4395 0.4236 0.4236 12,000 -0.02(-4.49%)
Jun 03, 2008 0.4435 0.4779 0.4420 0.4435 31,725 -0.00(-0.78%)
Jun 02, 2008 0.4470 0.4635 0.4470 0.4470 36,000 +0.02(+3.95%)
May 30, 2008 0.4520 0.4783 0.4300 0.4300 71,200 -0.02(-4.87%)
May 29, 2008 0.4520 0.5027 0.4335 0.4520 5,950 -0.01(-2.06%)
May 28, 2008 0.4615 0.4615 0.4615 0.4615 2,000 -0.01(-3.15%)
May 27, 2008 0.4805 0.4780 0.4765 0.4765 6,000 -0.00(-0.83%)
May 26, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.00(+0.00%)
May 23, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.05(+11.41%)
May 22, 2008 0.4313 0.4715 0.4313 0.4313 5,325 -0.04(-8.23%)
May 21, 2008 0.4700 0.4700 0.4700 0.4700 50,000 -0.03(-6.00%)
May 20, 2008 0.5000 0.5000 0.4782 0.5000 73,600 +0.01(+2.25%)
May 19, 2008 0.4890 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 16, 2008 0.4890 0.4895 0.4760 0.4890 8,000 +0.00(+0.87%)
May 15, 2008 0.4848 0.4848 0.4848 0.4848 1,000 -0.01(-1.76%)
May 14, 2008 0.4935 0.4945 0.4660 0.4935 9,000 +0.06(+13.84%)
May 13, 2008 0.4335 0.4785 0.4335 0.4335 53,700 -0.03(-6.37%)
May 12, 2008 0.4630 0.4683 0.4565 0.4630 6,000 -0.03(-6.09%)
May 09, 2008 0.5240 0.4995 0.4595 0.4930 7,600 -0.03(-5.92%)
May 08, 2008 0.5240 0.5588 0.4869 0.5240 26,773 -0.03(-6.19%)
May 07, 2008 0.5586 0.5586 0.5137 0.5586 21,825 +0.02(+2.78%)
May 06, 2008 0.5435 0.5537 0.5165 0.5435 53,800 +0.01(+1.14%)
May 05, 2008 0.5374 0.5374 0.4760 0.5374 16,500 +0.08(+17.34%)
May 02, 2008 0.4368 0.4580 0.4580 0.4580 1,000 +0.02(+4.85%)
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.