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
16 Mar 2004	USD	0.048	0.048	0.04	0.04	80	-0.008 (-16.67%)	150,700
15 Mar 2004	USD	0.05	0.05	0.045	0.048	96	+0.002 (+4.35%)	120,000
12 Mar 2004	USD	0.05	0.056	0.046	0.046	92	-0.004 (-8%)	319,272
11 Mar 2004	USD	0.055	0.055	0.046	0.05	100	-0 (-0.79%)	507,200
10 Mar 2004	USD	0.06	0.06	0.05	0.0504	100.8	-0.005 (-8.36%)	356,300
9 Mar 2004	USD	0.065	0.065	0.055	0.055	110	-0.005 (-8.33%)	575,375
8 Mar 2004	USD	0.07	0.07	0.06	0.06	120	-0.007 (-10.45%)	426,330
5 Mar 2004	USD	0.065	0.074	0.065	0.067	134	+0.002 (+3.08%)	223,000
4 Mar 2004	USD	0.085	0.085	0.065	0.065	130	-0.015 (-18.75%)	399,071
3 Mar 2004	USD	0.07	0.081	0.07	0.08	160	+0.01 (+14.29%)	674,285
2 Mar 2004	USD	0.083	0.087	0.066	0.07	140	-0.013 (-15.66%)	1,018,756
1 Mar 2004	USD	0.09	0.09	0.08	0.083	166	+0.005 (+6.41%)	147,950
27 Feb 2004	USD	0.075	0.083	0.075	0.078	156	+0.002 (+2.63%)	91,025
26 Feb 2004	USD	0.085	0.085	0.076	0.076	152	-0.01 (-11.63%)	344,930
25 Feb 2004	USD	0.085	0.086	0.08	0.086	172	+0.005 (+6.17%)	434,950
24 Feb 2004	USD	0.09	0.09	0.081	0.081	162	-0.007 (-7.95%)	329,500
23 Feb 2004	USD	0.0875	0.09	0.08	0.088	176	+0.002 (+2.33%)	582,450
20 Feb 2004	USD	0.087	0.089	0.078	0.086	172	+0.005 (+6.17%)	961,221
19 Feb 2004	USD	0.073	0.081	0.073	0.081	162	+0.006 (+8%)	92,500
18 Feb 2004	USD	0.078	0.081	0.075	0.075	150	-0.003 (-3.85%)	488,950
17 Feb 2004	USD	0.079	0.079	0.075	0.078	156	+0.003 (+4%)	155,200
16 Feb 2004	USD	0.075	0.075	0.075	0.075	150	0.0 (0.0%)	0
13 Feb 2004	USD	0.079	0.079	0.075	0.075	150	-0.004 (-5.06%)	153,690
12 Feb 2004	USD	0.071	0.08	0.069	0.079	158	+0.009 (+12.86%)	628,050
11 Feb 2004	USD	0.07	0.07	0.065	0.07	140	+0.003 (+3.70%)	148,100
10 Feb 2004	USD	0.061	0.0675	0.061	0.0675	135	+0.002 (+2.27%)	268,500
9 Feb 2004	USD	0.065	0.067	0.065	0.066	132	-0.001 (-1.49%)	147,900
6 Feb 2004	USD	0.072	0.072	0.06	0.067	134	-0.003 (-4.29%)	483,650
5 Feb 2004	USD	0.08	0.08	0.066	0.07	140	-0.01 (-12.50%)	139,110
4 Feb 2004	USD	0.08	0.0875	0.07	0.08	160	-0.005 (-5.88%)	538,600

Unicorn Response |