Advanced Powerline Technologie Recent Share Price (USX:APWL)

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

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Aug 2005	USD	0.42	0.52	0.42	0.5	0.5	+0.05 (+11.11%)	60,120
1 Aug 2005	USD	0.45	0.5	0.42	0.45	0.45	0.0 (0.0%)	146,482
29 Jul 2005	USD	0.38	0.45	0.38	0.45	0.45	+0.07 (+18.42%)	53,517
28 Jul 2005	USD	0.39	0.395	0.35	0.38	0.38	+0.01 (+2.70%)	46,579
27 Jul 2005	USD	0.39	0.39	0.34	0.37	0.37	-0.02 (-5.13%)	60,220
26 Jul 2005	USD	0.38	0.4	0.34	0.39	0.39	+0.03 (+8.33%)	61,597
25 Jul 2005	USD	0.35	0.38	0.33	0.36	0.36	+0.04 (+12.50%)	75,241
22 Jul 2005	USD	0.33	0.33	0.3	0.32	0.32	-0.01 (-3.03%)	8,940
21 Jul 2005	USD	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	1,800
20 Jul 2005	USD	0.36	0.38	0.28	0.33	0.33	0.0 (0.0%)	15,592
19 Jul 2005	USD	0.33	0.33	0.33	0.33	0.33	-0.02 (-5.71%)	900
18 Jul 2005	USD	0.35	0.38	0.32	0.35	0.35	+0.05 (+16.67%)	50,600
15 Jul 2005	USD	0.34	0.35	0.3	0.3	0.3	0.0 (0.0%)	29,547
14 Jul 2005	USD	0.3	0.3	0.3	0.3	0.3	-0.04 (-11.76%)	2,000
13 Jul 2005	USD	0.35	0.35	0.33	0.34	0.34	0.0 (0.0%)	5,667
12 Jul 2005	USD	0.34	0.35	0.28	0.34	0.34	+0.02 (+6.25%)	12,848
11 Jul 2005	USD	0.32	0.34	0.28	0.32	0.32	+0.02 (+6.67%)	31,776
8 Jul 2005	USD	0.34	0.34	0.25	0.3	0.3	+0.04 (+15.38%)	25,050
7 Jul 2005	USD	0.5	0.55	0.25	0.26	0.26	-0.24 (-48%)	122,555
6 Jul 2005	USD	0.55	0.55	0.35	0.5	0.5	0.0 (0.0%)	30,919
5 Jul 2005	USD	0.5	0.62	0.43	0.5	0.5	0.0 (0.0%)	52,510
4 Jul 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
1 Jul 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	1,000
30 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
29 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
28 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
27 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
24 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
23 Jun 2005	USD	0.49	0.5	0.49	0.5	0.5	0.0 (0.0%)	4,000
22 Jun 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0