Triton Emission Solutions Inc Recent Share Price (USX:DSOX)

USX:DSOX - Triton Emission Solutions Inc Triton Emission Solutions Inc
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Mar 2004	USD	0.36	0.4	0.35	0.35	1.05	-0.05 (-12.50%)	116,676
19 Mar 2004	USD	0.39	0.4	0.4	0.4	1.2	+0.01 (+2.56%)	5,900
18 Mar 2004	USD	0.39	0.415	0.39	0.39	1.17	0.0 (0.0%)	38,225
17 Mar 2004	USD	0.39	0.4	0.39	0.39	1.17	0.0 (0.0%)	21,950
16 Mar 2004	USD	0.39	0.41	0.39	0.39	1.17	-0.03 (-7.14%)	42,050
15 Mar 2004	USD	0.39	0.42	0.42	0.42	1.26	+0.03 (+7.69%)	62,015
12 Mar 2004	USD	0.4	0.4	0.39	0.39	1.17	-0.01 (-2.50%)	19,146
11 Mar 2004	USD	0.39	0.42	0.4	0.4	1.2	+0.01 (+2.56%)	61,050
10 Mar 2004	USD	0.39	0.4	0.39	0.39	1.17	-0.06 (-13.33%)	5,000
9 Mar 2004	USD	0.39	0.45	0.45	0.45	1.35	-0.02 (-4.26%)	27,800
8 Mar 2004	USD	0.42	0.48	0.47	0.47	1.41	-0.03 (-6%)	52,400
5 Mar 2004	USD	0.39	0.51	0.5	0.5	1.5	+0.1 (+25%)	90,400
4 Mar 2004	USD	0.41	0.42	0.4	0.4	1.2	-0.02 (-4.76%)	136,984
3 Mar 2004	USD	0.42	0.45	0.42	0.42	1.26	-0.03 (-6.67%)	247,975
2 Mar 2004	USD	0.43	0.5	0.45	0.45	1.35	0.0 (0.0%)	79,400
1 Mar 2004	USD	0.51	0.51	0.45	0.45	1.35	-0.05 (-10%)	63,492
27 Feb 2004	USD	0.46	0.51	0.5	0.5	1.5	+0.04 (+8.70%)	54,659
26 Feb 2004	USD	0.5	0.5	0.46	0.46	1.38	0.0 (0.0%)	18,184
25 Feb 2004	USD	0.46	0.5	0.46	0.46	1.38	-0.04 (-8%)	13,870
24 Feb 2004	USD	0.46	0.51	0.5	0.5	1.5	0.0 (0.0%)	60,618
23 Feb 2004	USD	0.46	0.51	0.5	0.5	1.5	-0.01 (-1.96%)	66,700
20 Feb 2004	USD	0.47	0.51	0.51	0.51	1.53	+0.01 (+2%)	76,228
19 Feb 2004	USD	0.53	0.53	0.5	0.5	1.5	-0.03 (-5.66%)	87,112
18 Feb 2004	USD	0.49	0.53	0.53	0.53	1.59	+0.02 (+3.92%)	92,200
17 Feb 2004	USD	0.49	0.55	0.51	0.51	1.53	-0.01 (-1.92%)	98,300
16 Feb 2004	USD	0.52	0.52	0.52	0.52	1.56	0.0 (0.0%)	0
13 Feb 2004	USD	0.55	0.55	0.52	0.52	1.56	-0.03 (-5.45%)	99,894
12 Feb 2004	USD	0.56	0.56	0.55	0.55	1.65	0.0 (0.0%)	50,500
11 Feb 2004	USD	0.52	0.57	0.55	0.55	1.65	+0.02 (+3.77%)	83,203
10 Feb 2004	USD	0.56	0.58	0.53	0.53	1.59	-0.03 (-5.36%)	59,700

Unicorn Response |