Zecotek Photonics Inc Recent Share Price (USX:ZMSPF)

USX:ZMSPF - Zecotek Photonics Inc Zecotek Photonics Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Aug 2015	USD	0.3787	0.3845	0.3499	0.3594	0.3594	-0.016 (-4.31%)	33,500
4 Aug 2015	USD	0.3489	0.3756	0.3489	0.3756	0.3756	+0.026 (+7.31%)	38,775
3 Aug 2015	USD	0.35	0.35	0.34	0.35	0.35	0.0 (0.0%)	21,300
31 Jul 2015	USD	0.3499	0.35	0.3499	0.35	0.35	+0.04 (+12.90%)	6,500
30 Jul 2015	USD	0.31	0.31	0.31	0.31	0.31	0.0 (0.0%)	0
29 Jul 2015	USD	0.313	0.3139	0.31	0.31	0.31	+0.02 (+6.90%)	10,900
28 Jul 2015	USD	0.29	0.29	0.29	0.29	0.29	0.0 (0.0%)	0
27 Jul 2015	USD	0.2795	0.2954	0.2794	0.29	0.29	+0.011 (+3.94%)	34,333
24 Jul 2015	USD	0.2653	0.279	0.2653	0.279	0.279	+0.011 (+4.30%)	28,500
23 Jul 2015	USD	0.2809	0.2844	0.2648	0.2675	0.2675	-0.006 (-2.19%)	74,700
22 Jul 2015	USD	0.2838	0.3059	0.2466	0.2735	0.2735	-0.03 (-9.94%)	65,607
21 Jul 2015	USD	0.2789	0.3037	0.2751	0.3037	0.3037	+0.022 (+7.66%)	51,681
20 Jul 2015	USD	0.3029	0.3099	0.2731	0.2821	0.2821	-0.019 (-6.28%)	52,381
17 Jul 2015	USD	0.3117	0.3117	0.3008	0.301	0.301	+0.002 (+0.64%)	18,495
16 Jul 2015	USD	0.2925	0.2991	0.2925	0.2991	0.2991	-0.001 (-0.30%)	7,000
15 Jul 2015	USD	0.3131	0.3131	0.3	0.3	0.3	-0.018 (-5.69%)	61,056
14 Jul 2015	USD	0.3181	0.3181	0.3181	0.3181	0.3181	0.0 (0.0%)	0
13 Jul 2015	USD	0.3181	0.3181	0.3181	0.3181	0.3181	0.0 (0.0%)	0
10 Jul 2015	USD	0.3236	0.3242	0.3181	0.3181	0.3181	-0.017 (-5.04%)	32,000
9 Jul 2015	USD	0.3228	0.335	0.3228	0.335	0.335	+0.027 (+8.84%)	10,400
8 Jul 2015	USD	0.293	0.3135	0.293	0.3078	0.3078	+0 (+0.13%)	7,700
7 Jul 2015	USD	0.312	0.312	0.3064	0.3074	0.3074	-0.02 (-6.17%)	6,275
6 Jul 2015	USD	0.3132	0.3276	0.3093	0.3276	0.3276	+0.007 (+2.34%)	12,200
3 Jul 2015	USD	0.3201	0.3201	0.3201	0.3201	0.3201	0.0 (0.0%)	0
2 Jul 2015	USD	0.3201	0.3201	0.3201	0.3201	0.3201	0.0 (0.0%)	0
1 Jul 2015	USD	0.3201	0.3201	0.3201	0.3201	0.3201	-0.038 (-10.64%)	700
30 Jun 2015	USD	0.3582	0.3582	0.3582	0.3582	0.3582	0.0 (0.0%)	0
29 Jun 2015	USD	0.3683	0.3683	0.35	0.3582	0.3582	-0.009 (-2.50%)	3,050
26 Jun 2015	USD	0.3674	0.3674	0.3674	0.3674	0.3674	0.0 (0.0%)	0
25 Jun 2015	USD	0.3553	0.3674	0.3553	0.3674	0.3674	+0.003 (+0.93%)	2,200

Unicorn Response |