CarePayment Technologies Inc Recent Share Price (USX:CPYT)

USX:CPYT - CarePayment Technologies Inc CarePayment Technologies Inc
Sector: Health Care, Industry: Managed Health Care

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Dec 2002	USD	0.5	0.5	0.5	0.5	225	-0.01 (-1.96%)	12,100
10 Dec 2002	USD	0.56	0.56	0.51	0.51	229.5	+0.01 (+2%)	900
9 Dec 2002	USD	0.58	0.59	0.36	0.5	225	-0.07 (-12.28%)	31,200
6 Dec 2002	USD	0.5	0.57	0.5	0.57	256.5	+0.12 (+26.67%)	1,100
5 Dec 2002	USD	0.54	0.54	0.45	0.45	202.5	-0.09 (-16.67%)	10,500
4 Dec 2002	USD	0.55	0.55	0.54	0.54	243	-0.04 (-6.90%)	3,400
3 Dec 2002	USD	0.56	0.64	0.56	0.58	261	+0.065 (+12.62%)	4,500
2 Dec 2002	USD	0.44	0.52	0.44	0.515	231.75	+0.165 (+47.14%)	22,600
29 Nov 2002	USD	0.35	0.35	0.35	0.35	157.5	0.0 (0.0%)	0
28 Nov 2002	USD	0.35	0.35	0.35	0.35	157.5	0.0 (0.0%)	0
27 Nov 2002	USD	0.35	0.35	0.35	0.35	157.5	0.0 (0.0%)	0
26 Nov 2002	USD	0.38	0.44	0.35	0.35	157.5	-0.03 (-7.89%)	10,500
25 Nov 2002	USD	0.39	0.39	0.38	0.38	171	0.0 (0.0%)	8,500
22 Nov 2002	USD	0.35	0.38	0.34	0.38	171	+0.029 (+8.26%)	12,400
21 Nov 2002	USD	0.37	0.37	0.35	0.351	157.95	+0.001 (+0.29%)	6,500
20 Nov 2002	USD	0.39	0.39	0.35	0.35	157.5	-0.01 (-2.78%)	16,300
19 Nov 2002	USD	0.35	0.36	0.35	0.36	162	+0.04 (+12.50%)	11,000
18 Nov 2002	USD	0.35	0.35	0.32	0.32	144	-0.05 (-13.51%)	88,500
15 Nov 2002	USD	0.351	0.4	0.35	0.37	166.5	+0.039 (+11.78%)	12,900
14 Nov 2002	USD	0.331	0.331	0.331	0.331	148.95	-0.049 (-12.89%)	100
13 Nov 2002	USD	0.36	0.38	0.35	0.38	171	+0.03 (+8.57%)	5,200
12 Nov 2002	USD	0.37	0.37	0.35	0.35	157.5	-0.05 (-12.50%)	2,000
11 Nov 2002	USD	0.45	0.45	0.4	0.4	180	-0.05 (-11.11%)	200
8 Nov 2002	USD	0.43	0.45	0.43	0.45	202.5	+0.05 (+12.50%)	4,600
7 Nov 2002	USD	0.4	0.4	0.4	0.4	180	+0.05 (+14.29%)	1,000
6 Nov 2002	USD	0.35	0.35	0.35	0.35	157.5	0.0 (0.0%)	0
5 Nov 2002	USD	0.37	0.37	0.35	0.35	157.5	0.0 (0.0%)	1,500
4 Nov 2002	USD	0.32	0.35	0.32	0.35	157.5	0.0 (0.0%)	4,600
1 Nov 2002	USD	0.35	0.35	0.35	0.35	157.5	+0.01 (+2.94%)	8,000
31 Oct 2002	USD	0.33	0.34	0.33	0.34	153	+0.01 (+3.03%)	7,100

Unicorn Response |