ARISTA POWER $0.44

down -0.04


18/6/2013 12:18 PM  |  OTC : ASPW  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ASPW historical data

Date Open High Low Close Volume
6/17/2013 0.42 0.48 0.42 0.48 22
6/14/2013 0.50 0.50 0.34 0.50 49
6/13/2013 0.50 0.51 0.50 0.51 10
6/12/2013 0.40 0.50 0.40 0.50 56
6/11/2013 0.40 0.40 0.40 0.40 12
6/10/2013 0.53 0.53 0.25 0.35 334
6/7/2013 0.51 0.51 0.51 0.51 92
6/6/2013 0.59 0.59 0.59 0.59 51
6/5/2013 0.59 0.59 0.59 0.59 46
6/4/2013 0.60 0.60 0.60 0.60 15
6/3/2013 0.60 0.61 0.60 0.60 70
5/31/2013 0.59 0.65 0.56 0.60 237
5/30/2013 0.61 0.64 0.60 0.64 84
5/29/2013 0.63 0.70 0.61 0.65 66
5/28/2013 0.70 0.70 0.70 0.70 0
5/24/2013 0.62 0.70 0.61 0.70 105
5/23/2013 0.61 0.61 0.61 0.61 32
5/22/2013 0.60 0.72 0.60 0.70 146
5/21/2013 0.61 0.67 0.61 0.67 10
5/20/2013 0.70 0.70 0.70 0.70 0
5/17/2013 0.64 0.70 0.60 0.70 205
5/16/2013 0.70 0.70 0.63 0.63 63
5/15/2013 0.60 0.74 0.60 0.74 11
5/14/2013 0.59 0.59 0.59 0.59 1
5/13/2013 0.58 0.68 0.58 0.68 239
5/10/2013 0.75 0.80 0.61 0.61 70
5/9/2013 0.80 0.80 0.73 0.73 40
5/8/2013 0.86 0.86 0.60 0.80 45
5/7/2013 0.60 0.90 0.59 0.87 43
5/6/2013 0.56 0.89 0.56 0.89 460
5/3/2013 0.60 0.60 0.55 0.55 69
5/2/2013 0.58 0.62 0.58 0.62 60
5/1/2013 0.60 0.64 0.58 0.64 293
4/30/2013 0.58 0.58 0.58 0.58 85
4/29/2013 0.68 0.70 0.61 0.61 131
4/26/2013 0.59 0.66 0.55 0.66 350
4/25/2013 0.57 0.65 0.55 0.62 284
4/24/2013 0.58 0.75 0.52 0.75 333
4/23/2013 0.58 0.60 0.57 0.58 210
4/22/2013 0.61 0.63 0.51 0.55 245
4/19/2013 0.70 0.75 0.62 0.65 219
4/18/2013 0.70 0.70 0.70 0.70 3
4/17/2013 0.75 0.75 0.67 0.70 81
4/16/2013 0.81 0.81 0.81 0.81 0
4/15/2013 0.85 0.85 0.81 0.81 383
4/12/2013 0.85 0.85 0.85 0.85 10
4/11/2013 0.82 0.92 0.82 0.86 212
4/10/2013 0.82 0.91 0.82 0.82 26
4/9/2013 0.90 0.90 0.90 0.90 2
4/8/2013 0.82 0.90 0.82 0.90 2
4/5/2013 0.82 0.95 0.82 0.95 13
4/4/2013 0.82 0.95 0.82 0.95 20
4/3/2013 0.96 0.96 0.95 0.96 13
4/2/2013 0.99 0.99 0.85 0.93 33
4/1/2013 0.85 0.98 0.85 0.92 4
3/28/2013 0.86 0.98 0.85 0.98 6
3/27/2013 0.99 0.99 0.85 0.98 35
3/26/2013 0.92 1.00 0.91 0.91 78
3/25/2013 1.00 1.00 1.00 1.00 2
3/22/2013 1.00 1.00 1.00 1.00 3
3/21/2013 0.97 1.00 0.97 1.00 25
3/20/2013 0.97 1.00 0.97 1.00 27
3/19/2013 1.02 1.02 1.02 1.02 52
3/18/2013 0.97 1.05 0.97 1.05 4
3/15/2013 1.06 1.06 1.06 1.06 0
3/14/2013 1.05 1.06 1.00 1.06 18
3/13/2013 1.00 1.05 0.92 1.05 21
3/12/2013 0.99 0.99 0.99 0.99 0
3/11/2013 1.02 1.05 0.99 0.99 266
3/8/2013 1.06 1.30 1.02 1.02 157
3/7/2013 0.85 1.15 0.85 1.15 2
3/6/2013 1.00 1.06 1.00 1.00 69
3/5/2013 1.06 1.06 1.01 1.06 215
3/4/2013 1.16 1.16 1.06 1.06 20
3/1/2013 1.16 1.16 1.06 1.06 23
2/28/2013 1.11 1.18 1.10 1.16 43
2/27/2013 1.10 1.18 1.10 1.18 3
2/26/2013 1.12 1.18 1.10 1.18 16
2/25/2013 1.18 1.18 1.18 1.18 0
2/22/2013 1.18 1.18 1.18 1.18 6
2/21/2013 1.18 1.18 1.18 1.18 3
2/20/2013 1.20 1.20 1.19 1.19 4
2/19/2013 1.19 1.19 1.19 1.19 12
2/15/2013 1.18 1.18 1.18 1.18 0
2/14/2013 1.24 1.24 1.18 1.18 30
2/13/2013 1.26 1.26 1.26 1.26 10
2/12/2013 1.25 1.31 1.20 1.30 32
2/11/2013 1.30 1.30 1.25 1.25 8
2/8/2013 1.20 1.25 1.20 1.20 33
2/7/2013 1.13 1.14 1.10 1.14 10
2/6/2013 1.11 1.11 1.10 1.10 9
2/5/2013 1.10 1.10 1.10 1.10 16
2/4/2013 1.06 1.10 1.06 1.10 83
2/1/2013 1.10 1.10 1.03 1.06 179
1/31/2013 1.19 1.19 1.19 1.19 11
1/30/2013 1.14 1.20 1.10 1.20 44
1/29/2013 1.12 1.20 1.11 1.15 79
1/28/2013 1.19 1.19 1.19 1.19 1
1/25/2013 1.20 1.20 1.14 1.19 47
1/24/2013 1.15 1.15 1.15 1.15 3
Marketplace
Trading Center