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
15 Dec 2006	USD	0.47	0.47	0.47	0.47	470	0.0 (0.0%)	0
14 Dec 2006	USD	0.47	0.47	0.47	0.47	470	0.0 (0.0%)	0
13 Dec 2006	USD	0.47	0.47	0.47	0.47	470	0.0 (0.0%)	0
12 Dec 2006	USD	0.47	0.47	0.47	0.47	470	0.0 (0.0%)	0
11 Dec 2006	USD	0.47	0.47	0.47	0.47	470	0.0 (0.0%)	0
8 Dec 2006	USD	0.47	0.47	0.47	0.47	470	-0.02 (-4.08%)	300
7 Dec 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
6 Dec 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	1,050
5 Dec 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
4 Dec 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
1 Dec 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
30 Nov 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
29 Nov 2006	USD	0.49	0.49	0.49	0.49	490	0.0 (0.0%)	0
28 Nov 2006	USD	0.49	0.49	0.49	0.49	490	+0.09 (+22.50%)	550
27 Nov 2006	USD	0.51	0.51	0.4	0.4	400	-0.12 (-23.08%)	22,500
24 Nov 2006	USD	0.52	0.52	0.52	0.52	520	0.0 (0.0%)	0
23 Nov 2006	USD	0.52	0.52	0.52	0.52	520	0.0 (0.0%)	0
22 Nov 2006	USD	0.52	0.52	0.52	0.52	520	0.0 (0.0%)	0
21 Nov 2006	USD	0.52	0.52	0.52	0.52	520	0.0 (0.0%)	0
20 Nov 2006	USD	0.52	0.52	0.52	0.52	520	0.0 (0.0%)	0
17 Nov 2006	USD	0.65	0.65	0.52	0.52	520	-0.23 (-30.67%)	7,600
16 Nov 2006	USD	0.5	0.75	0.5	0.75	750	+0.24 (+47.06%)	68,160
15 Nov 2006	USD	0.51	0.51	0.51	0.51	510	0.0 (0.0%)	0
14 Nov 2006	USD	0.51	0.51	0.51	0.51	510	0.0 (0.0%)	2,500
13 Nov 2006	USD	0.51	0.51	0.51	0.51	510	0.0 (0.0%)	0
10 Nov 2006	USD	0.51	0.51	0.51	0.51	510	0.0 (0.0%)	0
9 Nov 2006	USD	0.51	0.51	0.51	0.51	510	-0.24 (-32%)	20,000
8 Nov 2006	USD	0.75	0.75	0.75	0.75	750	0.0 (0.0%)	0
7 Nov 2006	USD	0.75	0.75	0.75	0.75	750	+0.25 (+50%)	300
6 Nov 2006	USD	0.5	0.5	0.5	0.5	500	0.0 (0.0%)	6,050