Airborne Security & Protective Recent Share Price (USX:ABPR)

USX:ABPR - Airborne Security & Protection Services Inc Airborne Security & Protective
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Apr 2004	USD	0.034	0.034	0.03	0.03	60	-0.004 (-11.76%)	214,000
26 Apr 2004	USD	0.038	0.038	0.034	0.034	68	-0.002 (-5.56%)	726,750
23 Apr 2004	USD	0.0365	0.037	0.032	0.036	72	+0.006 (+20%)	2,737,630
22 Apr 2004	USD	0.035	0.035	0.03	0.03	60	-0.005 (-14.29%)	438,000
21 Apr 2004	USD	0.035	0.036	0.032	0.035	70	+0.003 (+9.38%)	883,000
20 Apr 2004	USD	0.031	0.033	0.03	0.032	64	-0.003 (-8.57%)	35,000
19 Apr 2004	USD	0.042	0.042	0.035	0.035	70	-0.001 (-2.78%)	187,200
16 Apr 2004	USD	0.04	0.041	0.036	0.036	72	-0.004 (-10.00%)	506,500
15 Apr 2004	USD	0.037	0.04	0.036	0.04	80	0.0 (0.0%)	80,700
14 Apr 2004	USD	0.037	0.045	0.037	0.04	80	+0.002 (+5.26%)	148,023
13 Apr 2004	USD	0.037	0.041	0.037	0.038	76	-0.001 (-2.56%)	17,400
12 Apr 2004	USD	0.04	0.04	0.037	0.039	78	+0.001 (+2.63%)	352,000
9 Apr 2004	USD	0.038	0.038	0.038	0.038	76	0.0 (0.0%)	0
8 Apr 2004	USD	0.043	0.043	0.038	0.038	76	-0.005 (-11.63%)	441,000
7 Apr 2004	USD	0.045	0.05	0.039	0.043	86	-0.001 (-2.27%)	358,000
6 Apr 2004	USD	0.043	0.045	0.043	0.044	88	+0.004 (+10.00%)	345,100
5 Apr 2004	USD	0.045	0.045	0.04	0.04	80	-0.002 (-4.76%)	212,000
2 Apr 2004	USD	0.048	0.049	0.04	0.042	84	-0.002 (-4.55%)	851,600
1 Apr 2004	USD	0.048	0.048	0.041	0.044	88	+0.005 (+12.82%)	521,523
31 Mar 2004	USD	0.041	0.045	0.039	0.039	78	-0.001 (-2.50%)	589,100
30 Mar 2004	USD	0.037	0.04	0.037	0.04	80	0.0 (0.0%)	316,167
29 Mar 2004	USD	0.041	0.041	0.039	0.04	80	-0.001 (-2.44%)	192,000
26 Mar 2004	USD	0.043	0.045	0.04	0.041	82	-0.001 (-2.38%)	330,000
25 Mar 2004	USD	0.042	0.044	0.04	0.042	84	0.0 (0.0%)	299,600
24 Mar 2004	USD	0.042	0.042	0.038	0.042	84	+0.002 (+5%)	31,500
23 Mar 2004	USD	0.04	0.04	0.04	0.04	80	0.0 (0.0%)	35,125
22 Mar 2004	USD	0.05	0.05	0.038	0.04	80	-0.004 (-9.09%)	348,000
19 Mar 2004	USD	0.042	0.048	0.036	0.044	88	+0.005 (+12.82%)	232,900
18 Mar 2004	USD	0.042	0.045	0.039	0.039	78	-0.002 (-4.88%)	178,900
17 Mar 2004	USD	0.04	0.046	0.038	0.041	82	+0.001 (+2.50%)	314,700

Unicorn Response |