Homeland Safety International Recent Share Price (USX:HSFI)

USX:HSFI - Homeland Safety International Inc Homeland Safety International
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Apr 2007	USD	0.046	0.05	0.042	0.05	0.05	+0.004 (+8.70%)	220,350
3 Apr 2007	USD	0.046	0.046	0.046	0.046	0.046	+0.001 (+2.22%)	22,150
2 Apr 2007	USD	0.05	0.05	0.0375	0.045	0.045	0.0 (0.0%)	576,211
30 Mar 2007	USD	0.04	0.045	0.04	0.045	0.045	-0.005 (-10%)	283,884
29 Mar 2007	USD	0.041	0.05	0.04	0.05	0.05	+0.009 (+21.95%)	533,575
28 Mar 2007	USD	0.05	0.05	0.041	0.041	0.041	-0.009 (-18.00%)	55,285
27 Mar 2007	USD	0.049	0.05	0.047	0.05	0.05	-0.003 (-5.66%)	1,199,582
26 Mar 2007	USD	0.05	0.055	0.05	0.053	0.053	+0.003 (+6%)	23,050
23 Mar 2007	USD	0.053	0.053	0.05	0.05	0.05	0.0 (0.0%)	12,973
22 Mar 2007	USD	0.05	0.053	0.04	0.05	0.05	+0.01 (+25%)	314,806
21 Mar 2007	USD	0.05	0.05	0.04	0.04	0.04	-0.001 (-2.44%)	95,650
20 Mar 2007	USD	0.04	0.042	0.037	0.041	0.041	-0.004 (-8.89%)	515,420
19 Mar 2007	USD	0.045	0.045	0.035	0.045	0.045	-0.004 (-8.16%)	316,450
16 Mar 2007	USD	0.05	0.05	0.04	0.049	0.049	+0.001 (+2.08%)	1,561,711
15 Mar 2007	USD	0.053	0.055	0.048	0.048	0.048	-0.007 (-12.73%)	890,575
14 Mar 2007	USD	0.05	0.067	0.05	0.055	0.055	0.0 (0.0%)	265,859
13 Mar 2007	USD	0.065	0.065	0.05	0.055	0.055	-0.005 (-8.33%)	306,600
12 Mar 2007	USD	0.07	0.07	0.048	0.06	0.06	+0.005 (+9.09%)	490,223
9 Mar 2007	USD	0.065	0.065	0.052	0.055	0.055	0.0 (0.0%)	278,899
8 Mar 2007	USD	0.065	0.069	0.055	0.055	0.055	-0.007 (-11.29%)	386,968
7 Mar 2007	USD	0.07	0.073	0.062	0.062	0.062	-0.003 (-4.62%)	425,961
6 Mar 2007	USD	0.07	0.07	0.065	0.065	0.065	0.0 (0.0%)	26,350
5 Mar 2007	USD	0.07	0.07	0.065	0.065	0.065	-0.005 (-7.14%)	28,557
2 Mar 2007	USD	0.065	0.074	0.065	0.07	0.07	+0.005 (+7.69%)	595,065
1 Mar 2007	USD	0.061	0.074	0.059	0.065	0.065	+0.006 (+10.17%)	132,897
28 Feb 2007	USD	0.057	0.06	0.057	0.059	0.059	-0.001 (-1.67%)	96,675
27 Feb 2007	USD	0.062	0.062	0.06	0.06	0.06	0.0 (0.0%)	254,953
26 Feb 2007	USD	0.06	0.063	0.06	0.06	0.06	0.0 (0.0%)	120,860
23 Feb 2007	USD	0.06	0.063	0.06	0.06	0.06	0.0 (0.0%)	50,279
22 Feb 2007	USD	0.063	0.063	0.06	0.06	0.06	-0.001 (-1.64%)	45,851

Unicorn Response |