OXYSURE SYSTEMS INC $0.76

down -0.03


19/6/2013 03:19 PM  |  OTC : OXYS  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OXYS historical data

Date Open High Low Close Volume
6/18/2013 0.79 0.79 0.79 0.79 3
6/17/2013 0.79 0.79 0.61 0.79 93
6/14/2013 0.78 0.79 0.60 0.60 168
6/13/2013 0.79 0.79 0.75 0.79 185
6/12/2013 0.80 0.80 0.75 0.80 36
6/11/2013 0.80 0.80 0.75 0.79 66
6/10/2013 0.85 0.85 0.85 0.85 0
6/7/2013 0.85 0.85 0.85 0.85 0
6/6/2013 0.85 0.85 0.85 0.85 0
6/5/2013 0.85 0.85 0.85 0.85 3
6/4/2013 0.85 0.85 0.79 0.83 65
6/3/2013 0.85 0.85 0.85 0.85 0
5/31/2013 0.84 0.85 0.84 0.85 50
5/30/2013 0.87 0.87 0.87 0.87 0
5/29/2013 0.87 0.87 0.87 0.87 0
5/28/2013 0.87 0.87 0.87 0.87 0
5/24/2013 0.88 0.88 0.87 0.87 16
5/23/2013 0.85 0.88 0.85 0.88 12
5/22/2013 0.79 0.82 0.79 0.81 78
5/21/2013 0.81 0.82 0.80 0.82 128
5/20/2013 0.86 0.86 0.71 0.86 66
5/17/2013 0.79 0.90 0.78 0.90 340
5/16/2013 0.74 0.80 0.74 0.79 186
5/15/2013 0.70 0.71 0.68 0.71 184
5/14/2013 0.74 0.74 0.74 0.74 1
5/13/2013 0.74 0.74 0.71 0.74 54
5/10/2013 0.70 0.70 0.68 0.70 74
5/9/2013 0.60 0.75 0.58 0.75 79
5/8/2013 0.79 0.79 0.75 0.79 32
5/7/2013 0.80 0.80 0.80 0.80 0
5/6/2013 0.80 0.80 0.58 0.80 13
5/3/2013 0.76 0.79 0.72 0.79 21
5/2/2013 0.80 0.80 0.79 0.80 76
5/1/2013 0.75 0.80 0.75 0.80 63
4/30/2013 0.71 0.78 0.71 0.78 8
4/29/2013 0.78 0.78 0.74 0.76 78
4/26/2013 0.78 0.78 0.78 0.78 18
4/25/2013 0.78 0.78 0.70 0.78 75
4/24/2013 0.78 0.78 0.78 0.78 40
4/23/2013 0.79 0.79 0.56 0.78 133
4/22/2013 0.79 0.80 0.78 0.80 10
4/19/2013 0.79 0.80 0.79 0.80 46
4/18/2013 0.75 0.79 0.70 0.79 65
4/17/2013 0.72 0.78 0.72 0.78 26
4/16/2013 0.75 0.75 0.75 0.75 0
4/15/2013 0.75 0.75 0.56 0.75 176
4/12/2013 0.80 0.82 0.75 0.77 62
4/11/2013 0.64 0.82 0.64 0.80 56
4/10/2013 0.65 0.81 0.60 0.64 321
4/9/2013 0.75 0.75 0.70 0.70 15
4/8/2013 0.75 0.75 0.75 0.75 10
4/5/2013 0.60 0.78 0.58 0.78 180
4/4/2013 0.61 0.61 0.61 0.61 80
4/3/2013 0.59 0.61 0.55 0.61 55
4/2/2013 0.75 0.82 0.52 0.59 980
4/1/2013 0.74 0.75 0.68 0.75 275
3/28/2013 0.70 0.74 0.70 0.74 24
3/27/2013 0.74 0.75 0.74 0.74 77
3/26/2013 0.75 0.75 0.72 0.75 56
3/25/2013 0.71 0.71 0.71 0.71 5
3/22/2013 0.74 0.74 0.71 0.71 10
3/21/2013 0.70 0.70 0.70 0.70 43
3/20/2013 0.75 0.75 0.70 0.75 49
3/19/2013 0.80 0.83 0.70 0.82 144
3/18/2013 0.82 0.82 0.80 0.80 38
3/15/2013 0.81 0.82 0.81 0.82 40
3/14/2013 0.80 0.80 0.79 0.79 59
3/13/2013 0.80 0.81 0.70 0.79 258
3/12/2013 0.79 0.79 0.79 0.79 24
3/11/2013 0.79 0.80 0.78 0.80 19
3/8/2013 0.73 0.80 0.70 0.80 56
3/7/2013 0.74 0.75 0.70 0.73 80
3/6/2013 0.80 0.80 0.80 0.80 0
3/5/2013 0.83 0.83 0.75 0.80 20
3/4/2013 0.75 0.80 0.67 0.80 40
3/1/2013 0.65 0.75 0.35 0.75 118
2/28/2013 0.83 0.83 0.83 0.83 0
2/27/2013 0.83 0.83 0.40 0.83 257
2/26/2013 0.83 0.83 0.83 0.83 169
2/25/2013 0.95 0.95 0.82 0.83 245
2/22/2013 0.95 0.95 0.82 0.95 230
2/21/2013 0.97 0.97 0.90 0.95 82
2/20/2013 0.98 0.98 0.96 0.97 77
2/19/2013 0.98 0.98 0.98 0.98 88
2/15/2013 0.98 0.98 0.98 0.98 50
2/14/2013 0.99 0.99 0.99 0.99 5
2/13/2013 0.99 0.99 0.96 0.99 75
2/12/2013 0.99 0.99 0.99 0.99 102
2/11/2013 0.98 0.99 0.98 0.99 101
2/8/2013 0.98 0.99 0.98 0.98 273
2/7/2013 0.99 0.99 0.98 0.98 20
2/6/2013 0.96 0.98 0.96 0.98 19
2/5/2013 0.99 0.99 0.99 0.99 10
2/4/2013 0.99 0.99 0.99 0.99 100
2/1/2013 1.00 1.00 0.92 0.98 118
1/31/2013 1.00 1.02 1.00 1.02 101
1/30/2013 1.02 1.02 1.02 1.02 0
1/29/2013 1.00 1.10 0.95 1.02 320
1/28/2013 1.00 1.10 0.95 0.95 319
1/25/2013 0.99 1.00 0.90 1.00 226
Marketplace
Trading Center