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
15 Sep 2004	USD	0.115	0.115	0.095	0.098	0.098	-0.007 (-6.67%)	549,900
14 Sep 2004	USD	0.115	0.13	0.1	0.105	0.105	-0.01 (-8.70%)	1,827,457
13 Sep 2004	USD	0.095	0.115	0.09	0.115	0.115	+0.025 (+27.78%)	230,550
10 Sep 2004	USD	0.1	0.105	0.09	0.09	0.09	-0.01 (-10%)	240,902
9 Sep 2004	USD	0.125	0.125	0.1	0.1	0.1	-0.01 (-9.09%)	229,500
8 Sep 2004	USD	0.11	0.12	0.11	0.11	0.11	-0.005 (-4.35%)	1,636,786
7 Sep 2004	USD	0.12	0.12	0.1	0.115	0.115	+0.005 (+4.55%)	491,000
6 Sep 2004	USD	0.11	0.11	0.11	0.11	0.11	0.0 (0.0%)	0
3 Sep 2004	USD	0.1	0.11	0.1	0.11	0.11	0.0 (0.0%)	247,200
2 Sep 2004	USD	0.095	0.11	0.095	0.11	0.11	+0.01 (+10%)	313,626
1 Sep 2004	USD	0.11	0.11	0.095	0.1	0.1	-0.014 (-12.28%)	797,884
31 Aug 2004	USD	0.12	0.12	0.104	0.114	0.114	-0.001 (-0.87%)	772,000
30 Aug 2004	USD	0.125	0.13	0.11	0.115	0.115	+0.009 (+8.49%)	813,616
27 Aug 2004	USD	0.115	0.115	0.105	0.106	0.106	-0.004 (-3.64%)	506,000
26 Aug 2004	USD	0.11	0.12	0.105	0.11	0.11	+0.01 (+10%)	1,117,468
25 Aug 2004	USD	0.11	0.11	0.08	0.1	0.1	-0.01 (-9.09%)	499,610
24 Aug 2004	USD	0.07	0.11	0.065	0.11	0.11	+0.046 (+71.88%)	730,000
23 Aug 2004	USD	0.07	0.08	0.064	0.064	0.064	-0.014 (-17.95%)	197,000
20 Aug 2004	USD	0.065	0.08	0.065	0.078	0.078	+0.008 (+11.43%)	286,973
19 Aug 2004	USD	0.07	0.07	0.066	0.07	0.07	0.0 (0.0%)	272,000
18 Aug 2004	USD	0.07	0.08	0.07	0.07	0.07	-0.005 (-6.67%)	98,000
17 Aug 2004	USD	0.085	0.086	0.075	0.075	0.075	-0.005 (-6.25%)	1,178,318
16 Aug 2004	USD	0.075	0.085	0.075	0.08	0.08	+0.01 (+14.29%)	223,332
13 Aug 2004	USD	0.07	0.075	0.07	0.07	0.07	+0.009 (+14.75%)	260,095
12 Aug 2004	USD	0.065	0.065	0.057	0.061	0.061	+0.005 (+8.93%)	272,000
11 Aug 2004	USD	0.06	0.06	0.056	0.056	0.056	0.0 (0.0%)	10,000
10 Aug 2004	USD	0.06	0.06	0.056	0.056	0.056	-0.004 (-6.67%)	75,000
9 Aug 2004	USD	0.056	0.065	0.056	0.06	0.06	+0.003 (+5.26%)	118,500
6 Aug 2004	USD	0.06	0.06	0.056	0.057	0.057	-0.003 (-5.00%)	70,000
5 Aug 2004	USD	0.06	0.065	0.06	0.06	0.06	+0.001 (+1.69%)	280,800

Unicorn Response |