China Shuifa Singyes Energy Ho Recent Share Price (USX:CSSXF)

USX:CSSXF - China Shuifa Singyes Energy Holdings Ltd China Shuifa Singyes Energy Ho
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2010	USD	0.43	0.43	0.43	0.43	0.3568	0.0 (0.0%)	0
31 May 2010	USD	0.43	0.43	0.43	0.43	0.3568	0.0 (0.0%)	0
28 May 2010	USD	0.43	0.43	0.43	0.43	0.3568	+0.04 (+10.26%)	2,169
27 May 2010	USD	0.39	0.39	0.39	0.39	0.3236	0.0 (0.0%)	0
26 May 2010	USD	0.39	0.39	0.39	0.39	0.3236	0.0 (0.0%)	0
25 May 2010	USD	0.42	0.42	0.385	0.39	0.3236	-0.07 (-15.22%)	51,826
24 May 2010	USD	0.46	0.46	0.46	0.46	0.3817	0.0 (0.0%)	0
21 May 2010	USD	0.44	0.46	0.42	0.46	0.3817	0.0 (0.0%)	58,447
20 May 2010	USD	0.45	0.46	0.45	0.46	0.3817	-0.04 (-8%)	36,399
19 May 2010	USD	0.5	0.5	0.5	0.5	0.4148	0.0 (0.0%)	0
18 May 2010	USD	0.5	0.5	0.5	0.5	0.4148	0.0 (0.0%)	0
17 May 2010	USD	0.51	0.51	0.47	0.5	0.4148	-0.03 (-5.66%)	32,148
14 May 2010	USD	0.53	0.53	0.53	0.53	0.4397	+0.03 (+6%)	1,205
13 May 2010	USD	0.5	0.5	0.5	0.5	0.4148	0.0 (0.0%)	35,555
12 May 2010	USD	0.5	0.5	0.5	0.5	0.4148	0.0 (0.0%)	1,205
11 May 2010	USD	0.495	0.5	0.49	0.5	0.4148	+0.005 (+1.01%)	1,752
10 May 2010	USD	0.495	0.495	0.495	0.495	0.4107	+0.015 (+3.13%)	6,026
7 May 2010	USD	0.47	0.51	0.47	0.48	0.3983	-0.005 (-1.03%)	14,463
6 May 2010	USD	0.5	0.5	0.46	0.485	0.4024	-0.045 (-8.49%)	44,535
5 May 2010	USD	0.55	0.55	0.52	0.53	0.4397	-0.01 (-1.85%)	18,718
4 May 2010	USD	0.54	0.54	0.52	0.54	0.448	+0.01 (+1.89%)	18,079
3 May 2010	USD	0.53	0.53	0.53	0.53	0.4397	-0.01 (-1.85%)	66,721
30 Apr 2010	USD	0.54	0.54	0.54	0.54	0.448	+0.005 (+0.93%)	3,375
29 Apr 2010	USD	0.535	0.535	0.535	0.535	0.4439	-0.045 (-7.76%)	3,134
28 Apr 2010	USD	0.58	0.58	0.58	0.58	0.4812	0.0 (0.0%)	0
27 Apr 2010	USD	0.58	0.58	0.58	0.58	0.4812	+0.03 (+5.45%)	24,105
26 Apr 2010	USD	0.55	0.55	0.54	0.55	0.4563	+0.005 (+0.92%)	5,424
23 Apr 2010	USD	0.545	0.545	0.545	0.545	0.4522	+0.015 (+2.83%)	1,205
22 Apr 2010	USD	0.53	0.53	0.53	0.53	0.4397	-0.005 (-0.93%)	4,821
21 Apr 2010	USD	0.535	0.54	0.535	0.535	0.4439	+0.005 (+0.94%)	6,730

Unicorn Response |