O2 Secure Wireless Recent Share Price (USX:OTOW)

USX:OTOW - O2 Secure Wireless Inc O2 Secure Wireless
Sector: Information Technology, Industry: Communications Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Feb 2011	USD	0.013	0.025	0.012	0.0205	20.5	+0.011 (+105%)	27,513,836
15 Feb 2011	USD	0.0071	0.01	0.0071	0.01	10	+0.003 (+44.93%)	22,474,881
14 Feb 2011	USD	0.0056	0.0074	0.005	0.0069	6.9	+0.001 (+23.21%)	10,729,979
11 Feb 2011	USD	0.0058	0.0058	0.0046	0.0056	5.6	+0 (+3.70%)	5,339,145
10 Feb 2011	USD	0.0065	0.0065	0.0045	0.0054	5.4	-0 (-1.82%)	7,120,395
9 Feb 2011	USD	0.0049	0.006	0.0035	0.0055	5.5	+0.001 (+22.22%)	14,173,718
8 Feb 2011	USD	0.0044	0.0059	0.0042	0.0045	4.5	+0 (+2.27%)	15,987,811
7 Feb 2011	USD	0.003	0.0045	0.0028	0.0044	4.4	+0.002 (+57.14%)	7,585,622
4 Feb 2011	USD	0.003	0.003	0.0025	0.0028	2.8	+0 (+3.70%)	4,965,811
3 Feb 2011	USD	0.0029	0.0031	0.0026	0.0027	2.7	-0 (-3.57%)	2,656,699
2 Feb 2011	USD	0.0024	0.0028	0.0024	0.0028	2.8	+0 (+16.67%)	4,615,000
1 Feb 2011	USD	0.0024	0.0025	0.0023	0.0024	2.4	0.0 (0.0%)	3,865,673
31 Jan 2011	USD	0.0025	0.0026	0.0023	0.0024	2.4	-0 (-7.69%)	1,086,350
28 Jan 2011	USD	0.003	0.003	0.0025	0.0026	2.6	0.0 (0.0%)	1,858,646
27 Jan 2011	USD	0.0025	0.0028	0.0022	0.0026	2.6	+0 (+13.04%)	4,406,219
26 Jan 2011	USD	0.0023	0.0023	0.0023	0.0023	2.3	0.0 (0.0%)	731,250
25 Jan 2011	USD	0.0028	0.0028	0.002	0.0023	2.3	-0 (-8%)	2,851,691
24 Jan 2011	USD	0.0026	0.0028	0.0024	0.0025	2.5	0.0 (0.0%)	2,304,100
21 Jan 2011	USD	0.0026	0.0026	0.0024	0.0025	2.5	0.0 (0.0%)	5,080,888
20 Jan 2011	USD	0.0021	0.0028	0.0021	0.0025	2.5	+0 (+19.05%)	6,329,543
19 Jan 2011	USD	0.002	0.0021	0.0018	0.0021	2.1	+0 (+5%)	867,300
18 Jan 2011	USD	0.002	0.002	0.0018	0.002	2	0.0 (0.0%)	1,040,200
17 Jan 2011	USD	0.002	0.002	0.002	0.002	2	0.0 (0.0%)	0
14 Jan 2011	USD	0.0019	0.002	0.0017	0.002	2	+0 (+5.26%)	294,621
13 Jan 2011	USD	0.002	0.002	0.0017	0.0019	1.9	-0 (-5%)	3,988,316
12 Jan 2011	USD	0.002	0.002	0.0019	0.002	2	0.0 (0.0%)	2,474,747
11 Jan 2011	USD	0.002	0.0021	0.002	0.002	2	0.0 (0.0%)	1,799,488
10 Jan 2011	USD	0.002	0.002	0.002	0.002	2	0.0 (0.0%)	101,000
7 Jan 2011	USD	0.0021	0.0021	0.0019	0.002	2	-0 (-4.76%)	760,225
6 Jan 2011	USD	0.002	0.0022	0.0019	0.0021	2.1	-0 (-4.55%)	1,954,400

Unicorn Response |