Smartone Telecommunications Holdings Ltd (OP: STTFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2010 | 1.340 | 1.340 | 1.340 | 0 | +0.14(+11.67%) | |
| Sep 16, 2010 | 1.200 | 1.200 | 1.200 | 0 | +0.22(+22.45%) | |
| Aug 25, 2010 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.03(-2.97%) | |
| Aug 13, 2010 | 1.010 | 1.010 | 1.010 | 0 | -0.04(-3.81%) | |
| Aug 10, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Aug 09, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 12,000 | -0.02(-1.96%) |
| May 26, 2010 | 1.020 | 1.020 | 1.020 | 0 | +0.01(+0.99%) | |
| May 20, 2010 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
| May 14, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.12(-10.34%) | |
| Apr 28, 2010 | 1.160 | 1.160 | 1.160 | 0 | +0.10(+9.43%) | |
| Apr 27, 2010 | 1.060 | 1.060 | 1.060 | 1.060 | 1,500 | -0.02(-1.85%) |
| Apr 13, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.46%) |
| Mar 24, 2010 | 1.096 | 1.096 | 1.096 | 1.096 | 0 | +0.12(+11.84%) |
| Mar 18, 2010 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.12(+14.62%) |
| Feb 24, 2010 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.03(-2.84%) | |
| Feb 17, 2010 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.07(-7.37%) | |
| Feb 04, 2010 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+1.06%) | |
| Jan 13, 2010 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.01(+1.08%) | |
| Jan 12, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,500 | +0.16(+20.00%) |
| Dec 23, 2009 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.03(-3.13%) | |
| Dec 21, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.07(+9.59%) |
| Dec 10, 2009 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.01(-0.68%) | |
| Dec 09, 2009 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 4,500 | +0.06(+8.89%) |
| Nov 24, 2009 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0 | -0.02(-3.57%) |
| Nov 17, 2009 | 0.7000 | 0.7000 | 0.7000 | 11,000 | -0.07(-9.09%) | |
| Nov 09, 2009 | 0.7700 | 0.7700 | 0.7700 | 5,000 | +0.05(+6.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
