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
21 Jan 2010	USD	0.49	0.5	0.48	0.48	0.3983	-0.03 (-5.88%)	273,057
20 Jan 2010	USD	0.515	0.52	0.51	0.51	0.4231	+0.01 (+2%)	78,463
19 Jan 2010	USD	0.52	0.53	0.5	0.5	0.4148	-0.005 (-0.99%)	21,936
18 Jan 2010	USD	0.505	0.505	0.505	0.505	0.419	0.0 (0.0%)	0
15 Jan 2010	USD	0.51	0.55	0.505	0.505	0.419	-0.01 (-1.94%)	51,826
14 Jan 2010	USD	0.52	0.52	0.515	0.515	0.4273	-0.015 (-2.83%)	3,495
13 Jan 2010	USD	0.51	0.532	0.49	0.53	0.4397	0.0 (0.0%)	213,382
12 Jan 2010	USD	0.53	0.53	0.53	0.53	0.4397	-0.01 (-1.85%)	116,917
11 Jan 2010	USD	0.55	0.55	0.53	0.54	0.448	-0.005 (-0.92%)	68,821
8 Jan 2010	USD	0.54	0.55	0.54	0.545	0.4522	+0.025 (+4.81%)	18,682
7 Jan 2010	USD	0.525	0.525	0.515	0.52	0.4314	0.0 (0.0%)	71,531
6 Jan 2010	USD	0.52	0.53	0.515	0.52	0.4314	-0.01 (-1.89%)	200,797
5 Jan 2010	USD	0.53	0.53	0.52	0.53	0.4397	-0.02 (-3.64%)	314,002
4 Jan 2010	USD	0.55	0.55	0.535	0.55	0.4563	+0.04 (+7.84%)	459,809
1 Jan 2010	USD	0.51	0.51	0.51	0.51	0.4231	0.0 (0.0%)	0
31 Dec 2009	USD	0.505	0.52	0.505	0.51	0.4231	0.0 (0.0%)	94,854
30 Dec 2009	USD	0.51	0.51	0.51	0.51	0.4231	+0.03 (+6.25%)	4,821
29 Dec 2009	USD	0.48	0.48	0.48	0.48	0.3983	0.0 (0.0%)	0
28 Dec 2009	USD	0.48	0.48	0.48	0.48	0.3983	0.0 (0.0%)	0
25 Dec 2009	USD	0.48	0.48	0.48	0.48	0.3983	0.0 (0.0%)	0
24 Dec 2009	USD	0.48	0.48	0.48	0.48	0.3983	+0.01 (+2.13%)	2,049
23 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
22 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
21 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
18 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
17 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
16 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
15 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
14 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0
11 Dec 2009	USD	0.47	0.47	0.47	0.47	0.39	0.0 (0.0%)	0

Unicorn Response |