SURE TRACE SECURITY CORP Recent Share Price (USX:SSTY)

USX:SSTY - Sure Trace Security Corp SURE TRACE SECURITY CORP
Sector: Materials, Industry: Specialty Chemicals

Add Alert

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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2004	USD	0.075	0.075	0.07	0.071	0.071	-0.004 (-5.33%)	406,000
26 Oct 2004	USD	0.075	0.075	0.07	0.075	0.075	-0.005 (-6.25%)	507,600
25 Oct 2004	USD	0.08	0.08	0.068	0.08	0.08	0.0 (0.0%)	804,428
22 Oct 2004	USD	0.085	0.085	0.075	0.08	0.08	-0.003 (-3.03%)	703,160
21 Oct 2004	USD	0.09	0.095	0.08	0.0825	0.0825	-0.004 (-5.17%)	557,644
20 Oct 2004	USD	0.085	0.09	0.08	0.087	0.087	+0.002 (+2.35%)	1,427,584
19 Oct 2004	USD	0.085	0.087	0.075	0.085	0.085	0.0 (0.0%)	675,294
18 Oct 2004	USD	0.085	0.095	0.076	0.085	0.085	+0.01 (+13.33%)	643,400
15 Oct 2004	USD	0.08	0.084	0.072	0.075	0.075	+0.003 (+4.17%)	445,750
14 Oct 2004	USD	0.072	0.075	0.071	0.072	0.072	0.0 (0.0%)	665,950
13 Oct 2004	USD	0.08	0.08	0.072	0.072	0.072	-0.008 (-10.00%)	1,242,933
12 Oct 2004	USD	0.095	0.095	0.08	0.08	0.08	-0.02 (-20%)	468,500
11 Oct 2004	USD	0.105	0.105	0.1	0.1	0.1	-0.005 (-4.76%)	71,966
8 Oct 2004	USD	0.08	0.105	0.08	0.105	0.105	+0.03 (+40%)	956,300
7 Oct 2004	USD	0.075	0.089	0.073	0.075	0.075	0.0 (0.0%)	312,332
6 Oct 2004	USD	0.08	0.082	0.072	0.075	0.075	-0.003 (-3.85%)	1,591,925
5 Oct 2004	USD	0.08	0.085	0.078	0.078	0.078	-0.007 (-8.24%)	903,500
4 Oct 2004	USD	0.08	0.09	0.075	0.085	0.085	+0.005 (+6.25%)	377,086
1 Oct 2004	USD	0.085	0.085	0.075	0.08	0.08	0.0 (0.0%)	361,560
30 Sep 2004	USD	0.08	0.09	0.08	0.08	0.08	-0.005 (-5.88%)	346,300
29 Sep 2004	USD	0.09	0.09	0.085	0.085	0.085	-0.005 (-5.56%)	71,200
28 Sep 2004	USD	0.095	0.1	0.09	0.09	0.09	-0.01 (-10%)	491,314
27 Sep 2004	USD	0.092	0.1	0.09	0.1	0.1	0.0 (0.0%)	617,012
24 Sep 2004	USD	0.095	0.1	0.092	0.1	0.1	+0.005 (+5.26%)	181,973
23 Sep 2004	USD	0.095	0.105	0.095	0.095	0.095	0.0 (0.0%)	342,077
22 Sep 2004	USD	0.09	0.105	0.09	0.095	0.095	+0.005 (+5.56%)	803,575
21 Sep 2004	USD	0.1	0.1	0.09	0.09	0.09	-0.005 (-5.26%)	221,500
20 Sep 2004	USD	0.095	0.095	0.09	0.095	0.095	+0.005 (+5.56%)	350,000
17 Sep 2004	USD	0.085	0.09	0.085	0.09	0.09	0.0 (0.0%)	117,700
16 Sep 2004	USD	0.09	0.095	0.09	0.09	0.09	-0.008 (-8.16%)	319,433

Unicorn Response |