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
23 Jun 2004	USD	0.085	0.099	0.084	0.084	0.084	-0.001 (-1.18%)	454,209
22 Jun 2004	USD	0.085	0.095	0.085	0.085	0.085	-0.009 (-9.57%)	192,537
21 Jun 2004	USD	0.09	0.1	0.09	0.094	0.094	-0.001 (-1.05%)	170,214
18 Jun 2004	USD	0.099	0.099	0.085	0.095	0.095	+0.005 (+5.56%)	369,400
17 Jun 2004	USD	0.085	0.1	0.085	0.09	0.09	-0.01 (-10%)	580,851
16 Jun 2004	USD	0.09	0.1	0.085	0.1	0.1	+0.007 (+7.53%)	383,744
15 Jun 2004	USD	0.091	0.095	0.09	0.093	0.093	-0.002 (-2.11%)	632,755
14 Jun 2004	USD	0.095	0.095	0.085	0.095	0.095	0.0 (0.0%)	385,221
11 Jun 2004	USD	0.095	0.095	0.095	0.095	0.095	0.0 (0.0%)	0
10 Jun 2004	USD	0.085	0.095	0.08	0.095	0.095	+0.005 (+5.56%)	883,779
9 Jun 2004	USD	0.095	0.095	0.085	0.09	0.09	+0.005 (+5.88%)	208,500
8 Jun 2004	USD	0.085	0.09	0.085	0.085	0.085	-0.005 (-5.56%)	400,357
7 Jun 2004	USD	0.095	0.095	0.085	0.09	0.09	0.0 (0.0%)	341,560
4 Jun 2004	USD	0.087	0.095	0.085	0.09	0.09	+0.003 (+3.45%)	104,000
3 Jun 2004	USD	0.085	0.09	0.085	0.087	0.087	+0.007 (+8.75%)	293,000
2 Jun 2004	USD	0.1	0.105	0.08	0.08	0.08	-0.018 (-18.37%)	324,100
1 Jun 2004	USD	0.11	0.115	0.095	0.098	0.098	+0.003 (+3.16%)	367,500
31 May 2004	USD	0.095	0.095	0.095	0.095	0.095	0.0 (0.0%)	0
28 May 2004	USD	0.11	0.11	0.095	0.095	0.095	-0.003 (-3.06%)	568,160
27 May 2004	USD	0.1	0.1	0.085	0.098	0.098	+0.012 (+14.35%)	698,400
26 May 2004	USD	0.06	0.1	0.06	0.0857	0.0857	+0.016 (+22.43%)	1,865,725
25 May 2004	USD	0.0775	0.08	0.07	0.07	0.07	-0.01 (-12.50%)	313,900
24 May 2004	USD	0.0775	0.08	0.0775	0.08	0.08	0.0 (0.0%)	23,200
21 May 2004	USD	0.08	0.085	0.08	0.08	0.08	0.0 (0.0%)	286,205
20 May 2004	USD	0.08	0.09	0.0775	0.08	0.08	-0.002 (-1.84%)	159,100
19 May 2004	USD	0.085	0.1	0.08	0.0815	0.0815	+0.006 (+8.67%)	483,450
18 May 2004	USD	0.09	0.09	0.075	0.075	0.075	-0.015 (-16.67%)	185,200
17 May 2004	USD	0.09	0.09	0.07	0.09	0.09	-0.005 (-5.26%)	273,201
14 May 2004	USD	0.07	0.098	0.07	0.095	0.095	+0.007 (+7.95%)	769,538
13 May 2004	USD	0.085	0.09	0.08	0.088	0.088	+0.008 (+10.00%)	227,000

Unicorn Response |