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
18 May 2015	USD	0.0013	0.0016	0.0013	0.0016	0.0016	+0 (+33.33%)	1,298,500
15 May 2015	USD	0.0011	0.0012	0.0011	0.0012	0.0012	0.0 (0.0%)	32,100
14 May 2015	USD	0.0012	0.0012	0.0012	0.0012	0.0012	-0 (-7.69%)	50,000
13 May 2015	USD	0.0013	0.0013	0.0013	0.0013	0.0013	0.0 (0.0%)	0
12 May 2015	USD	0.0012	0.0013	0.0012	0.0013	0.0013	0.0 (0.0%)	150,100
11 May 2015	USD	0.0013	0.0013	0.0013	0.0013	0.0013	+0 (+18.18%)	300
8 May 2015	USD	0.001	0.0011	0.001	0.0011	0.0011	0.0 (0.0%)	299,600
7 May 2015	USD	0.001	0.0011	0.001	0.0011	0.0011	-0 (-15.38%)	120,000
6 May 2015	USD	0.0012	0.0013	0.0012	0.0013	0.0013	+0 (+30%)	2,000
5 May 2015	USD	0.001	0.001	0.001	0.001	0.001	-0 (-9.09%)	100,000
4 May 2015	USD	0.001	0.0011	0.001	0.0011	0.0011	-0 (-8.33%)	184,100
1 May 2015	USD	0.001	0.0012	0.001	0.0012	0.0012	-0 (-7.69%)	443,374
30 Apr 2015	USD	0.001	0.0013	0.0009	0.0013	0.0013	+0 (+44.44%)	1,028,100
29 Apr 2015	USD	0.001	0.001	0.0008	0.0009	0.0009	-0 (-30.77%)	1,069,000
28 Apr 2015	USD	0.001	0.0013	0.001	0.0013	0.0013	-0 (-13.33%)	200,400
27 Apr 2015	USD	0.0011	0.0015	0.0011	0.0015	0.0015	+0 (+36.36%)	336,506
24 Apr 2015	USD	0.0012	0.0013	0.0011	0.0011	0.0011	-0.001 (-35.29%)	7,146,200
23 Apr 2015	USD	0.0017	0.0017	0.0017	0.0017	0.0017	0.0 (0.0%)	0
22 Apr 2015	USD	0.0012	0.0017	0.0012	0.0017	0.0017	+0 (+13.33%)	1,260,501
21 Apr 2015	USD	0.0015	0.0015	0.0015	0.0015	0.0015	+0 (+15.38%)	5,000
20 Apr 2015	USD	0.0012	0.0015	0.0012	0.0013	0.0013	-0 (-23.53%)	1,598,278
17 Apr 2015	USD	0.0017	0.0017	0.0017	0.0017	0.0017	0.0 (0.0%)	0
16 Apr 2015	USD	0.0015	0.0017	0.0012	0.0017	0.0017	0.0 (0.0%)	537,730
15 Apr 2015	USD	0.0014	0.0017	0.0014	0.0017	0.0017	0.0 (0.0%)	3,408,400
14 Apr 2015	USD	0.0017	0.0017	0.0017	0.0017	0.0017	0.0 (0.0%)	0
13 Apr 2015	USD	0.0014	0.0017	0.0014	0.0017	0.0017	+0 (+21.43%)	402,950
10 Apr 2015	USD	0.0012	0.0014	0.0012	0.0014	0.0014	0.0 (0.0%)	55,131
9 Apr 2015	USD	0.0012	0.0014	0.0011	0.0014	0.0014	-0 (-6.67%)	2,679,000
8 Apr 2015	USD	0.0013	0.0015	0.0013	0.0015	0.0015	-0 (-6.25%)	1,421,601
7 Apr 2015	USD	0.0014	0.0016	0.0013	0.0016	0.0016	0.0 (0.0%)	3,040,528

Unicorn Response |