Pure H20 Bio-Technologies Inc Recent Share Price (USX:PRHB)

USX:PRHB - Pure H2O Bio-Technologies Inc Pure H20 Bio-Technologies 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
4 Oct 2005	USD	0.0033	0.0034	0.0026	0.003	6,750,067.5007	-0 (-6.25%)	10,267,132
3 Oct 2005	USD	0.0034	0.0035	0.0032	0.0032	7,200,072.0007	-0 (-5.88%)	3,444,600
30 Sep 2005	USD	0.0038	0.0038	0.0032	0.0034	7,650,076.5008	-0 (-10.53%)	12,326,027
29 Sep 2005	USD	0.0041	0.0041	0.0031	0.0038	8,550,085.5009	0.0 (0.0%)	6,203,418
28 Sep 2005	USD	0.0036	0.0041	0.0032	0.0038	8,550,085.5009	+0 (+5.56%)	3,027,000
27 Sep 2005	USD	0.0033	0.0051	0.0033	0.0036	8,100,081.0008	+0 (+2.86%)	22,815,708
26 Sep 2005	USD	0.0042	0.0042	0.0032	0.0035	7,875,078.7508	-0.001 (-16.67%)	12,613,105
23 Sep 2005	USD	0.0046	0.0046	0.0033	0.0042	9,450,094.5009	-0 (-4.55%)	1,955,300
22 Sep 2005	USD	0.0034	0.0048	0.0027	0.0044	9,900,099.001	+0.001 (+41.94%)	11,670,341
21 Sep 2005	USD	0.0035	0.0037	0.0029	0.0031	6,975,069.7507	-0.001 (-18.42%)	14,648,399
20 Sep 2005	USD	0.0055	0.0057	0.0038	0.0038	8,550,085.5009	-0.002 (-33.33%)	19,434,958
19 Sep 2005	USD	0.0048	0.0064	0.0041	0.0057	12,825,128.2513	+0.001 (+18.75%)	29,637,477
16 Sep 2005	USD	0.0062	0.0062	0.0046	0.0048	10,800,108.0011	-0.001 (-20%)	30,576,633
15 Sep 2005	USD	0.0067	0.0068	0.0055	0.006	13,500,135.0014	-0 (-6.25%)	30,072,015
14 Sep 2005	USD	0.0085	0.0086	0.0063	0.0064	14,400,144.0014	-0.002 (-24.71%)	46,553,392
13 Sep 2005	USD	0.0084	0.0095	0.007	0.0085	19,125,191.2519	+0 (+3.66%)	39,978,176
12 Sep 2005	USD	0.007	0.0089	0.0059	0.0082	18,450,184.5018	+0.001 (+12.33%)	35,674,116
9 Sep 2005	USD	0.0041	0.0073	0.004	0.0073	16,425,164.2516	+0.003 (+78.05%)	94,337,229
8 Sep 2005	USD	0.0041	0.0041	0.0036	0.0041	9,225,092.2509	0.0 (0.0%)	11,129,789
7 Sep 2005	USD	0.0044	0.0048	0.0036	0.0041	9,225,092.2509	0.0 (0.0%)	33,319,180
6 Sep 2005	USD	0.0026	0.0046	0.0023	0.0041	9,225,092.2509	+0.002 (+70.83%)	57,486,079
5 Sep 2005	USD	0.0024	0.0024	0.0024	0.0024	5,400,054.0005	0.0 (0.0%)	0
2 Sep 2005	USD	0.0027	0.0028	0.0021	0.0024	5,400,054.0005	-0 (-11.11%)	36,194,680
1 Sep 2005	USD	0.0032	0.0035	0.0027	0.0027	6,075,060.7506	-0 (-12.90%)	15,244,543
31 Aug 2005	USD	0.0028	0.0037	0.0026	0.0031	6,975,069.7507	+0 (+14.81%)	67,820,007
30 Aug 2005	USD	0.0016	0.0032	0.0016	0.0027	6,075,060.7506	+0.001 (+68.75%)	70,489,180
29 Aug 2005	USD	0.0015	0.0017	0.0014	0.0016	3,600,036.0004	+0 (+6.67%)	9,385,000
26 Aug 2005	USD	0.002	0.0021	0.0015	0.0015	3,375,033.7503	-0 (-16.67%)	14,296,200
25 Aug 2005	USD	0.0013	0.0022	0.0013	0.0018	4,050,040.5004	+0 (+28.57%)	23,315,285
24 Aug 2005	USD	0.0014	0.0015	0.0013	0.0014	3,150,031.5003	-0 (-12.50%)	3,386,726

Unicorn Response |