Carnegie Development, Inc Recent Share Price (USX:ESCU)

USX:ESCU - Carnegie Development, Inc Carnegie Development, Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Sep 2004	USD	0.04	0.04	0.038	0.038	30,400,000,000	-0.002 (-5%)	1,015,751
31 Aug 2004	USD	0.04	0.04	0.036	0.04	32,000,000,000	+0.002 (+5.26%)	1,698,140
30 Aug 2004	USD	0.037	0.041	0.036	0.038	30,400,000,000	+0.005 (+15.15%)	1,719,600
27 Aug 2004	USD	0.028	0.035	0.027	0.033	26,400,000,000	+0.005 (+17.86%)	4,710,365
26 Aug 2004	USD	0.038	0.038	0.024	0.028	22,400,000,000	-0.009 (-24.32%)	3,150,417
25 Aug 2004	USD	0.04	0.042	0.036	0.037	29,600,000,000	-0.003 (-7.50%)	1,154,814
24 Aug 2004	USD	0.045	0.045	0.038	0.04	32,000,000,000	-0.003 (-6.98%)	1,989,300
23 Aug 2004	USD	0.041	0.045	0.041	0.043	34,400,000,000	+0.001 (+2.38%)	2,225,211
20 Aug 2004	USD	0.041	0.045	0.038	0.042	33,600,000,000	+0.001 (+2.44%)	957,990
19 Aug 2004	USD	0.035	0.042	0.034	0.041	32,800,000,000	+0.006 (+17.14%)	525,820
18 Aug 2004	USD	0.034	0.04	0.032	0.035	28,000,000,000	0.0 (0.0%)	1,206,327
17 Aug 2004	USD	0.024	0.035	0.024	0.035	28,000,000,000	+0.013 (+59.09%)	1,220,892
16 Aug 2004	USD	0.022	0.022	0.022	0.022	17,600,000,000	-0.001 (-4.35%)	22,150
13 Aug 2004	USD	0.022	0.023	0.022	0.023	18,400,000,000	+0.001 (+4.55%)	26,500
12 Aug 2004	USD	0.022	0.022	0.022	0.022	17,600,000,000	-0.003 (-12%)	2,000
11 Aug 2004	USD	0.024	0.025	0.022	0.025	20,000,000,000	+0.001 (+4.17%)	292,888
10 Aug 2004	USD	0.022	0.025	0.021	0.024	19,200,000,000	+0.001 (+4.35%)	308,800
9 Aug 2004	USD	0.025	0.027	0.02	0.023	18,400,000,000	-0.005 (-17.86%)	514,036
6 Aug 2004	USD	0.028	0.028	0.025	0.028	22,400,000,000	0.0 (0.0%)	35,981
5 Aug 2004	USD	0.025	0.028	0.025	0.028	22,400,000,000	-0.001 (-3.45%)	68,200
4 Aug 2004	USD	0.025	0.03	0.023	0.029	23,200,000,000	+0.004 (+16%)	526,347
3 Aug 2004	USD	0.025	0.025	0.022	0.025	20,000,000,000	-0.001 (-1.96%)	108,500
2 Aug 2004	USD	0.029	0.029	0.025	0.0255	20,400,000,000	-0.004 (-12.07%)	475,915
30 Jul 2004	USD	0.029	0.029	0.027	0.029	23,200,000,000	0.0 (0.0%)	27,250
29 Jul 2004	USD	0.027	0.029	0.027	0.029	23,200,000,000	+0.001 (+3.57%)	256,850
28 Jul 2004	USD	0.03	0.03	0.027	0.028	22,400,000,000	-0.003 (-9.68%)	159,200
27 Jul 2004	USD	0.031	0.031	0.03	0.031	24,800,000,000	+0.001 (+3.33%)	26,000
26 Jul 2004	USD	0.03	0.031	0.03	0.03	24,000,000,000	-0.005 (-14.29%)	141,315
23 Jul 2004	USD	0.03	0.037	0.03	0.035	28,000,000,000	0.0 (0.0%)	14,000
22 Jul 2004	USD	0.039	0.039	0.03	0.035	28,000,000,000	-0.002 (-5.41%)	216,366

Unicorn Response |