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
9 Feb 2004	USD	0.57	0.58	0.56	0.56	1.68	-0.01 (-1.75%)	95,830
6 Feb 2004	USD	0.56	0.59	0.57	0.57	1.71	0.0 (0.0%)	79,620
5 Feb 2004	USD	0.58	0.6	0.57	0.57	1.71	-0.03 (-5%)	49,000
4 Feb 2004	USD	0.58	0.62	0.6	0.6	1.8	+0.01 (+1.69%)	25,910
3 Feb 2004	USD	0.59	0.62	0.59	0.59	1.77	0.0 (0.0%)	65,700
2 Feb 2004	USD	0.6	0.62	0.59	0.59	1.77	-0.01 (-1.67%)	85,925
30 Jan 2004	USD	0.61	0.62	0.6	0.6	1.8	+0.02 (+3.45%)	37,178
29 Jan 2004	USD	0.58	0.6	0.58	0.58	1.74	-0.03 (-4.92%)	63,175
28 Jan 2004	USD	0.61	0.61	0.61	0.61	1.83	+0.03 (+5.17%)	113,766
27 Jan 2004	USD	0.63	0.63	0.58	0.58	1.74	0.0 (0.0%)	88,600
26 Jan 2004	USD	0.65	0.65	0.58	0.58	1.74	-0.07 (-10.77%)	75,204
23 Jan 2004	USD	0.6	0.65	0.65	0.65	1.95	+0.08 (+14.04%)	194,990
22 Jan 2004	USD	0.59	0.61	0.57	0.57	1.71	-0.03 (-5%)	96,085
21 Jan 2004	USD	0.58	0.64	0.6	0.6	1.8	-0.03 (-4.76%)	87,425
20 Jan 2004	USD	0.62	0.64	0.63	0.63	1.89	0.0 (0.0%)	93,755
19 Jan 2004	USD	0.63	0.63	0.63	0.63	1.89	0.0 (0.0%)	0
16 Jan 2004	USD	0.62	0.67	0.63	0.63	1.89	+0.01 (+1.61%)	143,100
15 Jan 2004	USD	0.6	0.67	0.62	0.62	1.86	-0.01 (-1.59%)	49,375
14 Jan 2004	USD	0.56	0.65	0.63	0.63	1.89	+0.07 (+12.50%)	79,000
13 Jan 2004	USD	0.64	0.65	0.56	0.56	1.68	-0.09 (-13.85%)	168,910
12 Jan 2004	USD	0.68	0.68	0.65	0.65	1.95	-0.01 (-1.52%)	178,979
9 Jan 2004	USD	0.68	0.68	0.66	0.66	1.98	+0.01 (+1.54%)	132,121
8 Jan 2004	USD	0.69	0.69	0.65	0.65	1.95	-0.02 (-2.99%)	357,821
7 Jan 2004	USD	0.64	0.69	0.67	0.67	2.01	0.0 (0.0%)	143,966
6 Jan 2004	USD	0.68	0.68	0.67	0.67	2.01	0.0 (0.0%)	196,470
5 Jan 2004	USD	0.64	0.7	0.67	0.67	2.01	0.0 (0.0%)	207,780
2 Jan 2004	USD	0.69	0.74	0.67	0.67	2.01	0.0 (0.0%)	131,390
1 Jan 2004	USD	0.67	0.67	0.67	0.67	2.01	0.0 (0.0%)	0
31 Dec 2003	USD	0.64	0.68	0.67	0.67	2.01	+0.02 (+3.08%)	105,096
30 Dec 2003	USD	0.68	0.68	0.65	0.65	1.95	-0.01 (-1.52%)	128,588

Unicorn Response |