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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Nov 2003	USD	0.2	0.22	0.185	0.2	0.2	0.0 (0.0%)	158,100
25 Nov 2003	USD	0.22	0.22	0.185	0.2	0.2	-0.02 (-9.09%)	112,250
24 Nov 2003	USD	0.23	0.23	0.2	0.22	0.22	+0.03 (+15.79%)	218,500
21 Nov 2003	USD	0.185	0.2	0.18	0.19	0.19	+0.01 (+5.56%)	243,167
20 Nov 2003	USD	0.18	0.21	0.18	0.18	0.18	+0.015 (+9.09%)	209,400
19 Nov 2003	USD	0.175	0.175	0.16	0.165	0.165	-0.005 (-2.94%)	127,092
18 Nov 2003	USD	0.19	0.19	0.155	0.17	0.17	-0.02 (-10.53%)	376,350
17 Nov 2003	USD	0.24	0.24	0.12	0.19	0.19	-0.05 (-20.83%)	978,083
14 Nov 2003	USD	0.245	0.26	0.23	0.24	0.24	0.0 (0.0%)	379,000
13 Nov 2003	USD	0.26	0.27	0.22	0.24	0.24	-0.01 (-4%)	499,050
12 Nov 2003	USD	0.24	0.26	0.23	0.25	0.25	+0.005 (+2.04%)	310,580
11 Nov 2003	USD	0.25	0.265	0.24	0.245	0.245	-0.015 (-5.77%)	253,900
10 Nov 2003	USD	0.26	0.265	0.25	0.26	0.26	0.0 (0.0%)	112,900
7 Nov 2003	USD	0.265	0.275	0.25	0.26	0.26	-0.01 (-3.70%)	273,724
6 Nov 2003	USD	0.29	0.29	0.265	0.27	0.27	0.0 (0.0%)	181,133
5 Nov 2003	USD	0.275	0.29	0.26	0.27	0.27	0.0 (0.0%)	328,668
4 Nov 2003	USD	0.29	0.29	0.26	0.27	0.27	0.0 (0.0%)	264,954
3 Nov 2003	USD	0.3	0.3	0.26	0.27	0.27	-0.02 (-6.90%)	133,579
31 Oct 2003	USD	0.29	0.29	0.25	0.29	0.29	0.0 (0.0%)	369,600
30 Oct 2003	USD	0.3	0.3	0.27	0.29	0.29	-0.01 (-3.33%)	112,900
29 Oct 2003	USD	0.28	0.31	0.26	0.3	0.3	-0.01 (-3.23%)	225,000
28 Oct 2003	USD	0.31	0.31	0.28	0.31	0.31	+0.02 (+6.90%)	59,000
27 Oct 2003	USD	0.32	0.32	0.26	0.29	0.29	-0.03 (-9.38%)	513,100
24 Oct 2003	USD	0.3	0.32	0.28	0.32	0.32	+0.02 (+6.67%)	308,400
23 Oct 2003	USD	0.32	0.32	0.3	0.3	0.3	0.0 (0.0%)	119,700
22 Oct 2003	USD	0.32	0.33	0.3	0.3	0.3	-0.04 (-11.76%)	248,900
21 Oct 2003	USD	0.34	0.34	0.32	0.34	0.34	0.0 (0.0%)	159,300
20 Oct 2003	USD	0.37	0.37	0.32	0.34	0.34	-0.03 (-8.11%)	378,000
17 Oct 2003	USD	0.37	0.39	0.36	0.37	0.37	+0.015 (+4.23%)	162,400
16 Oct 2003	USD	0.33	0.36	0.32	0.355	0.355	+0.025 (+7.58%)	273,200

Unicorn Response |