Smartone Telecommunications Holdings Ltd (OP: STTFF )

N/A UNCHANGED
Last Price Updated: 11:54 AM EST, Nov 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2009 0.6600 0.6600 0.6600 0.6600 0 +0.03(+3.94%)
May 12, 2009 0.6350 0.6350 0.6350 0 -0.04(-5.93%)
Apr 22, 2009 0.6750 0.6750 0.6750 0 +0.06(+8.87%)
Mar 26, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.05(+7.83%)
Mar 17, 2009 0.5750 0.5750 0.5750 0.5750 0 +0.03(+5.50%)
Mar 16, 2009 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Mar 13, 2009 0.5800 0.5800 0.5450 0.5450 10,500 +0.02(+3.81%)
Mar 10, 2009 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 09, 2009 0.5250 0.5250 0.5250 0.5250 6,750 -0.01(-1.87%)
Mar 05, 2009 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Mar 04, 2009 0.5350 0.5350 0.5350 0.5350 2,250 -0.02(-2.73%)
Feb 27, 2009 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Feb 26, 2009 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 25, 2009 0.5900 0.5900 0.5900 0.5900 14,000 -0.05(-7.09%)
Feb 23, 2009 0.6350 0.6350 0.6350 9,500 +0.00(+0.00%)
Feb 20, 2009 0.6350 0.6350 0.6350 0.6350 5,000 -0.01(-0.78%)
Feb 19, 2009 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 18, 2009 0.6400 0.6400 0.6400 0.6400 200 -0.12(-15.79%)
Jan 21, 2009 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 20, 2009 0.7600 0.7600 0.7600 0.7600 2,000 +0.03(+3.40%)
Jan 16, 2009 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Jan 15, 2009 0.7350 0.7350 0.7350 0.7350 8,500 -0.01(-1.34%)
Jan 14, 2009 0.7450 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Jan 13, 2009 0.7450 0.7450 0.7450 0.7450 9,500 -0.04(-4.49%)
Jan 07, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jan 06, 2009 0.7800 0.7800 0.7800 0.7800 3,000 +0.05(+6.85%)
Jan 05, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jan 02, 2009 0.7300 0.7300 0.7300 0.7300 19,500 -0.07(-8.75%)
Dec 30, 2008 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 29, 2008 0.8000 0.8000 0.8000 0.8000 4,500 -0.06(-6.98%)
Dec 17, 2008 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 16, 2008 0.8600 0.8600 0.8600 0.8600 2,500 +0.15(+21.13%)
Dec 02, 2008 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 01, 2008 0.7100 0.7100 0.7100 0.7100 56,500 -0.02(-2.07%)
Nov 28, 2008 0.7250 0.7250 0.7250 0.7250 2,500 -0.03(-3.33%)
Nov 26, 2008 0.7500 0.7500 0.7500 0.7500 8,500 -0.06(-7.98%)
Nov 25, 2008 0.8150 0.8150 0.8150 0.8150 10,000 +0.06(+8.67%)
Nov 24, 2008 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Nov 21, 2008 0.7500 0.7500 0.7500 0.7500 6,500 +0.04(+5.63%)
Nov 06, 2008 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 05, 2008 0.7100 0.7100 0.7100 0.7100 28,500 +0.06(+9.23%)
Oct 15, 2008 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 14, 2008 0.6900 0.6500 0.6500 0.6500 2,000 -0.04(-5.80%)
Oct 01, 2008 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 30, 2008 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.73%)
Sep 25, 2008 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Sep 24, 2008 0.6850 0.6850 0.6850 0.6850 7,500 -0.01(-2.14%)
Sep 23, 2008 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Sep 22, 2008 0.7000 0.7000 0.7000 0.7000 5,500 -0.06(-7.89%)
Sep 17, 2008 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Sep 16, 2008 0.7600 0.7600 0.7600 0.7600 11,500 -0.19(-20.00%)
Aug 27, 2008 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 26, 2008 0.9500 0.9500 0.9500 0.9500 29,500 -0.01(-1.04%)
Aug 22, 2008 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 21, 2008 0.9600 0.9600 0.9600 0.9600 9,000 -0.01(-0.52%)
Aug 15, 2008 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Aug 14, 2008 0.9650 0.9650 0.9650 0.9650 8,500 -0.04(-3.50%)
Aug 13, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 12, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 11, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 08, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 07, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 06, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 05, 2008 1.000 1.000 1.000 1.000 2,500 +0.04(+3.63%)
Aug 04, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Aug 01, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 31, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 30, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 29, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 28, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 25, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 24, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 23, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 22, 2008 0.9650 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Jul 21, 2008 1.030 0.9650 0.9650 0.9650 4,000 -0.07(-6.31%)
Jul 18, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 17, 2008 0.9700 1.030 1.030 1.030 9,000 +0.06(+6.19%)
Jul 16, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jul 15, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jul 14, 2008 0.9700 0.9700 0.9700 0.9700 5,000 -0.01(-1.02%)
Jul 11, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 10, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 09, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 08, 2008 0.9800 0.9800 0.9800 0.9800 1,000 +0.02(+2.08%)
Jul 07, 2008 0.9600 0.9600 0.9600 0.9600 4,500 +0.06(+6.67%)
Jul 04, 2008 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Jul 03, 2008 0.9000 0.9000 0.9000 0.9000 4,500 -0.11(-10.89%)
Jul 02, 2008 1.010 1.010 1.010 1.010 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.