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
6 Apr 2015	USD	0.0017	0.0017	0.0013	0.0016	0.0016	-0 (-11.11%)	2,739,700
3 Apr 2015	USD	0.0018	0.0018	0.0018	0.0018	0.0018	0.0 (0.0%)	0
2 Apr 2015	USD	0.0018	0.0018	0.0016	0.0018	0.0018	+0 (+20%)	730,000
1 Apr 2015	USD	0.0018	0.0018	0.0015	0.0015	0.0015	-0 (-6.25%)	1,288,500
31 Mar 2015	USD	0.0016	0.0019	0.0016	0.0016	0.0016	-0 (-5.88%)	2,565,165
30 Mar 2015	USD	0.0016	0.0017	0.0015	0.0017	0.0017	0.0 (0.0%)	541,750
27 Mar 2015	USD	0.0015	0.0017	0.0015	0.0017	0.0017	-0 (-5.56%)	809,900
26 Mar 2015	USD	0.0018	0.0018	0.0015	0.0018	0.0018	0.0 (0.0%)	2,636,357
25 Mar 2015	USD	0.0017	0.0019	0.0017	0.0018	0.0018	-0 (-5.26%)	1,822,237
24 Mar 2015	USD	0.0019	0.0019	0.0016	0.0019	0.0019	-0 (-5%)	7,725,473
23 Mar 2015	USD	0.0025	0.0025	0.0017	0.002	0.002	-0.001 (-20%)	11,775,021
20 Mar 2015	USD	0.0027	0.0027	0.0023	0.0025	0.0025	-0 (-7.41%)	4,379,112
19 Mar 2015	USD	0.0024	0.0028	0.0023	0.0027	0.0027	+0 (+17.39%)	8,877,572
18 Mar 2015	USD	0.0018	0.0026	0.0018	0.0023	0.0023	+0.001 (+27.78%)	37,131,613
17 Mar 2015	USD	0.0012	0.0018	0.0012	0.0018	0.0018	+0.001 (+63.64%)	16,909,452
16 Mar 2015	USD	0.0012	0.0013	0.0011	0.0011	0.0011	-0 (-8.33%)	3,420,000
13 Mar 2015	USD	0.001	0.0012	0.001	0.0012	0.0012	+0 (+9.09%)	960,000
12 Mar 2015	USD	0.0011	0.0011	0.0011	0.0011	0.0011	0.0 (0.0%)	250,000
11 Mar 2015	USD	0.0011	0.0011	0.001	0.0011	0.0011	0.0 (0.0%)	4,054,275
10 Mar 2015	USD	0.0011	0.0011	0.001	0.0011	0.0011	-0 (-8.33%)	1,805,000
9 Mar 2015	USD	0.0012	0.0012	0.0012	0.0012	0.0012	+0 (+9.09%)	275,000
6 Mar 2015	USD	0.0013	0.0013	0.001	0.0011	0.0011	-0 (-15.38%)	1,305,500
5 Mar 2015	USD	0.0011	0.0013	0.0011	0.0013	0.0013	+0 (+18.18%)	1,991,396
4 Mar 2015	USD	0.0009	0.0012	0.0009	0.0011	0.0011	+0 (+10%)	1,805,666
3 Mar 2015	USD	0.0011	0.0011	0.001	0.001	0.001	0.0 (0.0%)	2,194,935
2 Mar 2015	USD	0.0011	0.0011	0.001	0.001	0.001	-0 (-9.09%)	535,000
27 Feb 2015	USD	0.001	0.0011	0.001	0.0011	0.0011	+0 (+10%)	4,769,148
26 Feb 2015	USD	0.0011	0.0012	0.001	0.001	0.001	-0 (-9.09%)	2,914,599
25 Feb 2015	USD	0.0011	0.0013	0.001	0.0011	0.0011	0.0 (0.0%)	5,609,218
24 Feb 2015	USD	0.001	0.0014	0.001	0.0011	0.0011	+0 (+10%)	7,658,085

Unicorn Response |