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
19 Apr 2010	USD	0.505	0.505	0.505	0.505	0.419	-0.025 (-4.72%)	4,942
16 Apr 2010	USD	0.53	0.53	0.53	0.53	0.4397	0.0 (0.0%)	0
15 Apr 2010	USD	0.52	0.53	0.52	0.53	0.4397	-0.025 (-4.50%)	38,569
14 Apr 2010	USD	0.545	0.555	0.535	0.555	0.4605	-0.005 (-0.89%)	24,105
13 Apr 2010	USD	0.56	0.56	0.56	0.56	0.4646	+0.01 (+1.82%)	24,105
12 Apr 2010	USD	0.55	0.55	0.55	0.55	0.4563	0.0 (0.0%)	603
9 Apr 2010	USD	0.55	0.55	0.55	0.55	0.4563	0.0 (0.0%)	2,411
8 Apr 2010	USD	0.595	0.595	0.55	0.55	0.4563	-0.055 (-9.09%)	10,777
7 Apr 2010	USD	0.6	0.605	0.6	0.605	0.502	+0.025 (+4.31%)	4,218
6 Apr 2010	USD	0.555	0.595	0.555	0.58	0.4812	+0.025 (+4.50%)	84,345
5 Apr 2010	USD	0.56	0.595	0.555	0.555	0.4605	-0.005 (-0.89%)	27,842
2 Apr 2010	USD	0.56	0.56	0.56	0.56	0.4646	0.0 (0.0%)	0
1 Apr 2010	USD	0.555	0.56	0.555	0.56	0.4646	0.0 (0.0%)	12,053
31 Mar 2010	USD	0.56	0.56	0.56	0.56	0.4646	0.0 (0.0%)	0
30 Mar 2010	USD	0.57	0.57	0.56	0.56	0.4646	-0.005 (-0.88%)	8,140
29 Mar 2010	USD	0.575	0.575	0.565	0.565	0.4688	+0.025 (+4.63%)	3,568
26 Mar 2010	USD	0.535	0.56	0.535	0.54	0.448	+0.02 (+3.85%)	15,668
25 Mar 2010	USD	0.52	0.52	0.52	0.52	0.4314	0.0 (0.0%)	0
24 Mar 2010	USD	0.54	0.54	0.52	0.52	0.4314	-0.01 (-1.89%)	5,424
23 Mar 2010	USD	0.53	0.53	0.53	0.53	0.4397	0.0 (0.0%)	0
22 Mar 2010	USD	0.56	0.56	0.53	0.53	0.4397	+0.035 (+7.07%)	3,206
19 Mar 2010	USD	0.495	0.495	0.495	0.495	0.4107	0.0 (0.0%)	964
18 Mar 2010	USD	0.495	0.495	0.495	0.495	0.4107	0.0 (0.0%)	482
17 Mar 2010	USD	0.495	0.5	0.495	0.495	0.4107	-0.025 (-4.81%)	34,049
16 Mar 2010	USD	0.485	0.52	0.48	0.52	0.4314	+0.02 (+4%)	24,226
15 Mar 2010	USD	0.51	0.51	0.5	0.5	0.4148	-0.01 (-1.96%)	81,640
12 Mar 2010	USD	0.475	0.51	0.475	0.51	0.4231	0.0 (0.0%)	25,311
11 Mar 2010	USD	0.515	0.53	0.51	0.51	0.4231	-0.02 (-3.77%)	17,030
10 Mar 2010	USD	0.525	0.53	0.52	0.53	0.4397	0.0 (0.0%)	9,642
9 Mar 2010	USD	0.53	0.53	0.53	0.53	0.4397	+0.02 (+3.92%)	177,174

Unicorn Response |