Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssc Security Services Corp (TSV: INP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7100 0.7300 0.7000 0.7000 15,404 -0.02(-2.78%)
Oct 30, 2019 0.7200 0.7400 0.7200 0.7200 53,559 -0.02(-2.70%)
Oct 29, 2019 0.7400 0.7400 0.7200 0.7400 144,844 +0.00(+0.00%)
Oct 28, 2019 0.7600 0.7600 0.7300 0.7400 102,501 -0.02(-2.63%)
Oct 25, 2019 0.7500 0.7600 0.7500 0.7600 16,894 +0.01(+1.33%)
Oct 24, 2019 0.7500 0.7500 0.7500 0.7500 20,090 +0.00(+0.00%)
Oct 23, 2019 0.7500 0.7500 0.7500 0.7500 19,200 +0.00(+0.00%)
Oct 22, 2019 0.7500 0.7500 0.7400 0.7500 107,180 +0.00(+0.00%)
Oct 21, 2019 0.7900 0.7900 0.7500 0.7500 8,752 -0.05(-6.25%)
Oct 18, 2019 0.8100 0.8100 0.8000 0.8000 25,829 +0.04(+5.26%)
Oct 17, 2019 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Oct 16, 2019 0.7600 0.7600 0.7600 95 +0.00(+0.00%)
Oct 15, 2019 0.7100 0.7700 0.7000 0.7600 49,952 +0.06(+8.57%)
Oct 11, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 10, 2019 0.7000 0.7000 0.7000 0.7000 23,338 +0.00(+0.00%)
Oct 09, 2019 0.7000 0.7250 0.7000 0.7000 65,520 +0.02(+2.94%)
Oct 08, 2019 0.6800 0.6800 0.6800 0.6800 26,000 -0.02(-2.86%)
Oct 07, 2019 0.6900 0.7000 0.6900 0.7000 20,946 +0.02(+2.94%)
Oct 04, 2019 0.6900 0.7000 0.6800 0.6800 55,946 -0.01(-1.45%)
Oct 03, 2019 0.7000 0.7000 0.6900 0.6900 12,550 -0.01(-1.43%)
Oct 02, 2019 0.7100 0.7100 0.7000 0.7000 11,749 +0.00(+0.00%)
Oct 01, 2019 0.7200 0.7200 0.7000 0.7000 206,709 -0.02(-2.78%)
Sep 30, 2019 0.7300 0.7500 0.7200 0.7200 116,800 +0.00(+0.00%)
Sep 27, 2019 0.7100 0.7300 0.7100 0.7200 65,550 +0.00(+0.00%)
Sep 26, 2019 0.7300 0.7300 0.7200 0.7200 109,020 -0.03(-4.00%)
Sep 25, 2019 0.7700 0.7700 0.7500 0.7500 33,639 +0.02(+2.74%)
Sep 24, 2019 0.7300 0.7500 0.7300 0.7300 17,300 -0.02(-2.67%)
Sep 23, 2019 0.7500 0.7600 0.7500 0.7500 29,300 +0.00(+0.00%)
Sep 20, 2019 0.7500 0.7500 0.7500 0.7500 203,658 +0.00(+0.00%)
Sep 19, 2019 0.7500 0.7500 0.7500 0.7500 1,900 +0.00(+0.00%)
Sep 18, 2019 0.7500 0.7500 0.7500 0.7500 84,500 -0.01(-1.32%)
Sep 17, 2019 0.7500 0.7600 0.7500 0.7600 30,000 +0.00(+0.00%)
Sep 16, 2019 0.7600 0.7800 0.7500 0.7600 120,400 +0.01(+1.33%)
Sep 13, 2019 0.7500 0.7700 0.7500 0.7500 43,975 +0.00(+0.00%)
Sep 12, 2019 0.7900 0.7900 0.7500 0.7500 58,517 +0.00(+0.00%)
Sep 11, 2019 0.7500 0.7500 0.7500 0.7500 34,440 +0.00(+0.00%)
Sep 10, 2019 0.7900 0.7900 0.7500 0.7500 12,860 +0.00(+0.00%)
Sep 09, 2019 0.7300 0.7700 0.7000 0.7500 119,080 +0.02(+2.74%)
Sep 06, 2019 0.7300 0.7400 0.7300 0.7300 10,100 +0.00(+0.00%)
Sep 05, 2019 0.7500 0.7600 0.7300 0.7300 76,259 -0.02(-2.67%)
Sep 04, 2019 0.7500 0.7500 0.7500 0.7500 70,550 +0.00(+0.00%)
Sep 03, 2019 0.7500 0.7500 0.7500 0.7500 19,175 +0.00(+0.00%)
Aug 30, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 29, 2019 0.7400 0.7400 0.7300 0.7400 29,510 +0.00(+0.00%)
Aug 28, 2019 0.7400 0.7500 0.7400 0.7400 115,000 +0.00(+0.00%)
Aug 27, 2019 0.7300 0.7400 0.7300 0.7400 245,239 +0.00(+0.00%)
Aug 26, 2019 0.7600 0.7600 0.7400 0.7400 25,820 -0.02(-2.63%)
Aug 23, 2019 0.7600 0.7600 0.7600 0.7600 1,000 -0.04(-5.00%)
Aug 22, 2019 0.7800 0.8100 0.7500 0.8000 26,875 +0.01(+1.27%)
Aug 21, 2019 0.7900 0.7900 0.7900 0.7900 21,199 +0.00(+0.00%)
Aug 20, 2019 0.8200 0.8200 0.7900 0.7900 15,729 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8000 0.7900 0.7900 18,500 -0.01(-1.25%)
Aug 16, 2019 0.7800 0.8000 0.7800 0.8000 10,478 +0.01(+1.27%)
Aug 15, 2019 0.8000 0.8000 0.7800 0.7900 81,830 +0.01(+1.28%)
Aug 14, 2019 0.7800 0.7800 0.7800 0.7800 39,500 +0.00(+0.00%)
Aug 13, 2019 0.7800 0.7800 0.7800 0.7800 1,500 +0.00(+0.00%)
Aug 12, 2019 0.7900 0.7900 0.7800 0.7800 33,000 -0.01(-1.27%)
Aug 09, 2019 0.8000 0.8100 0.7900 0.7900 83,409 -0.02(-2.47%)
Aug 08, 2019 0.8200 0.8200 0.7900 0.8100 137,240 -0.02(-2.41%)
Aug 07, 2019 0.8200 0.8400 0.8200 0.8300 54,000 +0.01(+1.22%)
Aug 06, 2019 0.8200 0.8400 0.8200 0.8200 38,970 -0.01(-1.20%)
Aug 02, 2019 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
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.