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
1 Sep 2010	USD	0.002	0.002	0.0016	0.002	2	0.0 (0.0%)	4,095,500
31 Aug 2010	USD	0.0022	0.0022	0.002	0.002	2	0.0 (0.0%)	1,324,732
30 Aug 2010	USD	0.0025	0.0025	0.002	0.002	2	-0.001 (-23.08%)	4,341,249
27 Aug 2010	USD	0.0027	0.0027	0.002	0.0026	2.6	-0 (-3.70%)	5,779,681
26 Aug 2010	USD	0.0024	0.003	0.0023	0.0027	2.7	+0.001 (+22.73%)	8,981,746
25 Aug 2010	USD	0.0021	0.0024	0.002	0.0022	2.2	+0 (+4.76%)	6,885,775
24 Aug 2010	USD	0.0021	0.0024	0.002	0.0021	2.1	+0 (+5%)	15,216,499
23 Aug 2010	USD	0.0019	0.0022	0.0013	0.002	2	+0 (+5.26%)	58,879,966
20 Aug 2010	USD	0.0016	0.0021	0.0012	0.0019	1.9	-0 (-5%)	87,146,631
19 Aug 2010	USD	0.002	0.002	0.0016	0.002	2	0.0 (0.0%)	1,650,000
18 Aug 2010	USD	0.002	0.0021	0.0016	0.002	2	+0 (+11.11%)	2,987,594
17 Aug 2010	USD	0.0017	0.0022	0.0017	0.0018	1.8	+0 (+5.88%)	555,911
16 Aug 2010	USD	0.0023	0.0025	0.0017	0.0017	1.7	-0 (-15%)	3,619,814
13 Aug 2010	USD	0.0025	0.0027	0.0016	0.002	2	-0.001 (-25.93%)	3,560,159
12 Aug 2010	USD	0.0027	0.003	0.0025	0.0027	2.7	-0 (-6.90%)	3,094,615
11 Aug 2010	USD	0.002	0.0029	0.002	0.0029	2.9	+0 (+7.41%)	2,490,994
10 Aug 2010	USD	0.0023	0.003	0.0023	0.0027	2.7	+0 (+17.39%)	1,001,815
9 Aug 2010	USD	0.003	0.003	0.002	0.0023	2.3	-0 (-11.54%)	6,531,113
6 Aug 2010	USD	0.0029	0.0034	0.0025	0.0026	2.6	-0.001 (-16.13%)	8,062,009
5 Aug 2010	USD	0.0038	0.004	0.0024	0.0031	3.1	-0.001 (-22.50%)	10,697,361
4 Aug 2010	USD	0.004	0.0057	0.0039	0.004	4	-0 (-2.44%)	28,915,596
3 Aug 2010	USD	0.0023	0.0046	0.0023	0.0041	4.1	+0.002 (+70.83%)	35,892,920
2 Aug 2010	USD	0.0017	0.0028	0.0017	0.0024	2.4	+0.001 (+41.18%)	6,551,390
30 Jul 2010	USD	0.0016	0.0019	0.0014	0.0017	1.7	+0 (+6.25%)	4,509,768
29 Jul 2010	USD	0.0017	0.0017	0.0013	0.0016	1.6	-0 (-5.88%)	6,402,286
28 Jul 2010	USD	0.0011	0.0022	0.0011	0.0017	1.7	+0.001 (+41.67%)	79,162,333
27 Jul 2010	USD	0.0022	0.0024	0.0011	0.0012	1.2	-0.001 (-42.86%)	39,712,578
26 Jul 2010	USD	0.0018	0.0028	0.0017	0.0021	2.1	+0 (+16.67%)	6,613,528
23 Jul 2010	USD	0.0021	0.0026	0.0018	0.0018	1.8	-0 (-18.18%)	1,436,302
22 Jul 2010	USD	0.0027	0.0027	0.0021	0.0022	2.2	-0 (-15.38%)	2,493,725

Unicorn Response |