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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Sep 2015	USD	0.0021	0.0022	0.0019	0.0022	0.0022	+0 (+10%)	120,000
18 Sep 2015	USD	0.0019	0.002	0.0019	0.002	0.002	0.0 (0.0%)	408,000
17 Sep 2015	USD	0.002	0.002	0.002	0.002	0.002	+0 (+5.26%)	20,000
16 Sep 2015	USD	0.0019	0.0019	0.0019	0.0019	0.0019	-0 (-9.52%)	1,000
15 Sep 2015	USD	0.0017	0.0021	0.0017	0.0021	0.0021	+0 (+16.67%)	150,007
14 Sep 2015	USD	0.0018	0.0018	0.0018	0.0018	0.0018	-0 (-5.26%)	154,000
11 Sep 2015	USD	0.0019	0.0019	0.0018	0.0019	0.0019	-0 (-13.64%)	201,000
10 Sep 2015	USD	0.0022	0.0022	0.0022	0.0022	0.0022	0.0 (0.0%)	0
9 Sep 2015	USD	0.0023	0.0023	0.0022	0.0022	0.0022	-0 (-8.33%)	890,000
8 Sep 2015	USD	0.0023	0.0024	0.0022	0.0024	0.0024	+0 (+4.35%)	1,330,000
7 Sep 2015	USD	0.0023	0.0023	0.0023	0.0023	0.0023	0.0 (0.0%)	0
4 Sep 2015	USD	0.0024	0.0024	0.0023	0.0023	0.0023	-0 (-4.17%)	2,185,000
3 Sep 2015	USD	0.0022	0.0024	0.0022	0.0024	0.0024	0.0 (0.0%)	405,700
2 Sep 2015	USD	0.0022	0.0024	0.0022	0.0024	0.0024	+0 (+4.35%)	844,212
1 Sep 2015	USD	0.0023	0.0023	0.0023	0.0023	0.0023	0.0 (0.0%)	1,080,000
31 Aug 2015	USD	0.0023	0.0023	0.0023	0.0023	0.0023	-0 (-4.17%)	100,000
28 Aug 2015	USD	0.0023	0.0025	0.0019	0.0024	0.0024	+0 (+4.35%)	6,805,556
27 Aug 2015	USD	0.002	0.0023	0.002	0.0023	0.0023	+0.001 (+35.29%)	2,890,313
26 Aug 2015	USD	0.0017	0.0017	0.0017	0.0017	0.0017	-0.001 (-22.73%)	200,000
25 Aug 2015	USD	0.002	0.0022	0.002	0.0022	0.0022	0.0 (0.0%)	278,510
24 Aug 2015	USD	0.0016	0.0022	0.0016	0.0022	0.0022	+0.001 (+37.50%)	1,145,180
21 Aug 2015	USD	0.002	0.002	0.0016	0.0016	0.0016	-0 (-20%)	673,283
20 Aug 2015	USD	0.002	0.002	0.002	0.002	0.002	0.0 (0.0%)	110,000
19 Aug 2015	USD	0.0017	0.0021	0.0017	0.002	0.002	+0 (+5.26%)	5,106,000
18 Aug 2015	USD	0.0019	0.0019	0.0019	0.0019	0.0019	-0 (-5%)	10,000
17 Aug 2015	USD	0.0019	0.002	0.0018	0.002	0.002	+0 (+5.26%)	1,601,000
14 Aug 2015	USD	0.0021	0.0021	0.0018	0.0019	0.0019	0.0 (0.0%)	730,000
13 Aug 2015	USD	0.0019	0.0019	0.0018	0.0019	0.0019	-0 (-13.64%)	1,151,001
12 Aug 2015	USD	0.0022	0.0022	0.0018	0.0022	0.0022	-0 (-8.33%)	2,813,422
11 Aug 2015	USD	0.0021	0.0024	0.0021	0.0024	0.0024	+0 (+9.09%)	2,323,278

Unicorn Response |