Advanced Powerline Technologie Recent Share Price (USX:APWL)

USX:APWL - Advanced Powerline Technologies Inc Advanced Powerline Technologie
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Apr 2006	USD	0.35	0.42	0.3	0.32	0.32	-0.045 (-12.33%)	97,216
17 Apr 2006	USD	0.3	0.42	0.3	0.365	0.365	-0.015 (-3.95%)	77,034
14 Apr 2006	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
13 Apr 2006	USD	0.38	0.42	0.38	0.38	0.38	0.0 (0.0%)	13,899
12 Apr 2006	USD	0.38	0.41	0.38	0.38	0.38	0.0 (0.0%)	6,750
11 Apr 2006	USD	0.4	0.42	0.38	0.38	0.38	-0.02 (-5%)	28,184
10 Apr 2006	USD	0.44	0.47	0.37	0.4	0.4	-0.02 (-4.76%)	69,853
7 Apr 2006	USD	0.44	0.48	0.37	0.42	0.42	-0.02 (-4.55%)	127,646
6 Apr 2006	USD	0.46	0.48	0.38	0.44	0.44	-0.04 (-8.33%)	378,690
5 Apr 2006	USD	0.5	0.5	0.45	0.48	0.48	+0.03 (+6.67%)	238,252
4 Apr 2006	USD	0.47	0.5	0.44	0.45	0.45	+0.02 (+4.65%)	441,850
3 Apr 2006	USD	0.37	0.49	0.37	0.43	0.43	+0.06 (+16.22%)	411,818
31 Mar 2006	USD	0.34	0.37	0.34	0.37	0.37	0.0 (0.0%)	27,221
30 Mar 2006	USD	0.34	0.37	0.34	0.37	0.37	+0.03 (+8.82%)	18,200
29 Mar 2006	USD	0.33	0.37	0.33	0.34	0.34	+0.01 (+3.03%)	6,895
28 Mar 2006	USD	0.33	0.36	0.33	0.33	0.33	-0.02 (-5.71%)	13,000
27 Mar 2006	USD	0.4	0.4	0.33	0.35	0.35	0.0 (0.0%)	7,248
24 Mar 2006	USD	0.35	0.35	0.33	0.35	0.35	+0.02 (+6.06%)	6,933
23 Mar 2006	USD	0.35	0.35	0.33	0.33	0.33	-0.02 (-5.71%)	21,200
22 Mar 2006	USD	0.35	0.35	0.3	0.35	0.35	+0.05 (+16.67%)	13,470
21 Mar 2006	USD	0.31	0.34	0.3	0.3	0.3	-0.01 (-3.23%)	50,633
20 Mar 2006	USD	0.33	0.35	0.28	0.31	0.31	-0.02 (-6.06%)	52,090
17 Mar 2006	USD	0.35	0.35	0.33	0.33	0.33	-0.02 (-5.71%)	10,625
16 Mar 2006	USD	0.35	0.35	0.335	0.35	0.35	0.0 (0.0%)	33,060
15 Mar 2006	USD	0.4	0.4	0.32	0.35	0.35	0.0 (0.0%)	210,275
14 Mar 2006	USD	0.37	0.46	0.28	0.35	0.35	-0.02 (-5.41%)	175,845
13 Mar 2006	USD	0.4	0.41	0.37	0.37	0.37	-0.03 (-7.50%)	79,160
10 Mar 2006	USD	0.41	0.46	0.4	0.4	0.4	-0.04 (-9.09%)	23,500
9 Mar 2006	USD	0.5	0.5	0.44	0.44	0.44	-0.04 (-8.33%)	62,070
8 Mar 2006	USD	0.49	0.53	0.47	0.48	0.48	0.0 (0.0%)	45,130

Unicorn Response |