Ablaze Technologies Inc Recent Share Price (USX:ABZT)

USX:ABZT - ABLAZE TECHNOLOGIES INC Ablaze Technologies Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 May 2005	USD	0.07	0.08	0.065	0.07	0.07	-0.01 (-12.50%)	437,574
24 May 2005	USD	0.075	0.08	0.065	0.08	0.08	+0.01 (+14.29%)	1,018,780
23 May 2005	USD	0.09	0.09	0.065	0.07	0.07	-0.015 (-17.65%)	1,259,599
20 May 2005	USD	0.08	0.1	0.08	0.085	0.085	-0.01 (-10.53%)	878,540
19 May 2005	USD	0.08	0.105	0.075	0.095	0.095	+0.025 (+35.71%)	3,834,939
18 May 2005	USD	0.048	0.08	0.04	0.07	0.07	+0.031 (+79.49%)	6,144,110
17 May 2005	USD	0.046	0.05	0.039	0.039	0.039	-0.011 (-22.00%)	1,556,743
16 May 2005	USD	0.05	0.0575	0.041	0.05	0.05	+0.009 (+21.95%)	2,461,112
13 May 2005	USD	0.04	0.05	0.035	0.041	0.041	+0.001 (+2.50%)	872,968
12 May 2005	USD	0.035	0.04	0.035	0.04	0.04	0.0 (0.0%)	215,068
11 May 2005	USD	0.04	0.05	0.035	0.04	0.04	-0.01 (-20%)	1,064,125
10 May 2005	USD	0.065	0.065	0.04	0.05	0.05	+0.005 (+11.11%)	551,757
9 May 2005	USD	0.065	0.07	0.045	0.045	0.045	-0.015 (-25%)	2,262,613
6 May 2005	USD	0.065	0.067	0.06	0.06	0.06	-0.007 (-10.45%)	186,000
5 May 2005	USD	0.067	0.067	0.06	0.067	0.067	+0.004 (+6.35%)	213,381
4 May 2005	USD	0.063	0.063	0.063	0.063	0.063	+0.002 (+3.28%)	0
3 May 2005	USD	0.05	0.075	0.05	0.061	0.061	+0.011 (+22.00%)	534,461
2 May 2005	USD	0.085	0.091	0.05	0.05	0.05	-0.021 (-29.58%)	3,449,921
29 Apr 2005	USD	0.09	0.09	0.06	0.071	0.071	-0.009 (-11.25%)	524,950
28 Apr 2005	USD	0.088	0.09	0.065	0.08	0.08	0.0 (0.0%)	1,361,075
27 Apr 2005	USD	0.08	0.1	0.08	0.08	0.08	0.0 (0.0%)	353,075
26 Apr 2005	USD	0.095	0.1	0.08	0.08	0.08	-0.01 (-11.11%)	612,660
25 Apr 2005	USD	0.125	0.125	0.08	0.09	0.09	-0.035 (-28.00%)	377,060
22 Apr 2005	USD	0.08	0.125	0.08	0.125	0.125	0.0 (0.0%)	95,500
21 Apr 2005	USD	0.08	0.125	0.0799	0.125	0.125	+0.046 (+58.23%)	265,691
20 Apr 2005	USD	0.075	0.085	0.075	0.079	0.079	+0.004 (+5.33%)	315,000
19 Apr 2005	USD	0.075	0.085	0.075	0.075	0.075	0.0 (0.0%)	100,134
18 Apr 2005	USD	0.08	0.125	0.075	0.075	0.075	-0.04 (-34.78%)	309,556
15 Apr 2005	USD	0.12	0.12	0.075	0.115	0.115	-0.005 (-4.17%)	290,820
14 Apr 2005	USD	0.075	0.12	0.06	0.12	0.12	+0.05 (+71.43%)	937,516

Unicorn Response |