SCIO DIAMOND TECHNOLOGY $0.50

down -0.30


21/5/2013 03:21 PM  |  OTC : SCIO  |  Industries : Agriculture, Forestry, Fishing and Hunting / Support Activities for Forestry
Type:

SCIO historical data

Date Open High Low Close Volume
7/31/2012 3.05 3.05 3.00 3.00 74
7/30/2012 2.96 2.96 2.90 2.90 149
7/27/2012 3.05 3.05 2.81 2.99 133
7/26/2012 3.05 3.05 2.91 3.05 89
7/25/2012 3.05 3.05 3.00 3.03 81
7/24/2012 2.99 3.05 2.75 2.78 204
7/23/2012 2.84 2.99 2.80 2.99 196
7/20/2012 2.85 2.85 2.75 2.75 120
7/19/2012 2.78 2.85 2.78 2.85 90
7/18/2012 2.75 2.78 2.75 2.78 126
7/17/2012 2.60 2.60 2.60 2.60 0
7/16/2012 2.65 2.65 2.60 2.60 14
7/13/2012 2.55 2.55 2.55 2.55 0
7/12/2012 2.55 2.55 2.55 2.55 6
7/11/2012 2.60 2.60 2.60 2.60 0
7/10/2012 2.75 2.75 2.60 2.60 22
7/9/2012 2.59 2.59 2.59 2.59 0
7/6/2012 2.59 2.59 2.59 2.59 5
7/5/2012 2.61 2.61 2.61 2.61 6
7/3/2012 2.65 2.75 2.60 2.60 10
7/2/2012 2.50 2.50 2.50 2.50 4
6/29/2012 2.30 2.30 2.29 2.29 11
6/28/2012 2.35 2.35 2.25 2.25 36
6/27/2012 2.60 2.60 2.40 2.40 60
6/26/2012 2.75 2.75 2.60 2.60 9
6/25/2012 2.75 2.75 2.75 2.75 2
6/22/2012 2.85 2.85 2.80 2.80 29
6/21/2012 2.60 2.60 2.50 2.60 337
6/20/2012 2.75 2.75 2.67 2.67 102
6/19/2012 2.75 2.75 2.75 2.75 10
6/18/2012 2.70 2.75 2.70 2.75 15
6/15/2012 2.63 2.65 2.55 2.65 79
6/14/2012 2.55 2.65 2.55 2.65 87
6/13/2012 2.65 2.65 2.65 2.65 4
6/12/2012 2.40 2.40 2.40 2.40 7
6/11/2012 2.40 2.50 2.40 2.40 13
6/8/2012 2.70 2.70 2.55 2.55 31
6/7/2012 2.62 2.70 2.50 2.70 85
6/6/2012 2.41 2.41 2.41 2.41 12
6/5/2012 2.60 2.60 2.41 2.41 50
6/4/2012 2.31 2.40 2.30 2.40 51
6/1/2012 2.35 2.50 2.35 2.40 44
5/31/2012 2.84 2.85 2.55 2.60 231
5/30/2012 2.69 2.82 2.38 2.75 229
5/29/2012 2.60 2.60 2.60 2.60 22
5/25/2012 2.42 2.55 2.42 2.55 25
5/24/2012 2.50 2.69 2.41 2.41 55
5/23/2012 2.51 2.85 2.45 2.69 63
5/22/2012 2.75 2.85 2.51 2.66 36
5/21/2012 3.17 3.17 2.75 3.00 28
5/18/2012 3.00 3.15 2.99 2.99 79
5/17/2012 2.94 3.15 2.94 3.15 7
5/16/2012 3.05 3.15 3.05 3.15 200
5/15/2012 3.10 3.10 2.85 3.06 287
5/14/2012 3.19 3.19 3.19 3.19 24
5/11/2012 3.19 3.19 3.00 3.19 99
5/10/2012 3.00 3.20 3.00 3.15 160
5/9/2012 3.24 3.25 2.70 3.00 108
5/8/2012 3.29 3.29 3.18 3.25 21
5/7/2012 3.20 3.20 3.20 3.20 0
5/4/2012 3.32 3.32 3.08 3.20 41
5/3/2012 3.30 3.31 3.00 3.00 39
5/2/2012 3.14 3.29 3.14 3.29 28
5/1/2012 3.20 3.20 3.13 3.13 17
4/30/2012 3.34 3.34 3.20 3.29 87
4/27/2012 3.38 3.38 3.30 3.30 46
4/26/2012 3.35 3.35 3.30 3.30 43
4/25/2012 3.35 3.35 3.33 3.35 62
4/24/2012 3.16 3.35 3.16 3.30 73
4/23/2012 3.22 3.35 3.00 3.24 33
4/20/2012 3.15 3.26 3.15 3.26 51
4/19/2012 3.26 3.26 3.20 3.20 48
4/18/2012 3.35 3.35 3.30 3.30 191
4/17/2012 3.25 3.35 3.25 3.30 68
4/16/2012 3.22 3.25 3.22 3.25 212
4/13/2012 3.22 3.22 3.17 3.22 48
4/12/2012 3.22 3.22 3.15 3.15 13
4/11/2012 3.22 3.22 3.15 3.15 75
4/10/2012 3.20 3.20 3.20 3.20 4
4/9/2012 3.10 3.20 3.08 3.20 178
4/5/2012 3.10 3.10 3.10 3.10 0
4/4/2012 3.10 3.10 3.10 3.10 0
4/3/2012 3.10 3.10 3.10 3.10 1
4/2/2012 2.90 2.90 2.90 2.90 2
3/30/2012 3.00 3.00 3.00 3.00 5
3/29/2012 3.00 3.00 3.00 3.00 20
3/28/2012 3.00 3.00 3.00 3.00 0
3/27/2012 3.00 3.00 3.00 3.00 27
3/26/2012 2.86 2.86 2.86 2.86 1
3/23/2012 2.86 2.86 2.86 2.86 1
3/22/2012 3.00 3.00 3.00 3.00 0
3/21/2012 3.00 3.00 3.00 3.00 5
3/20/2012 3.10 3.11 3.10 3.11 50
3/19/2012 3.10 3.10 3.10 3.10 42
3/16/2012 3.06 3.06 3.06 3.06 0
3/15/2012 3.05 3.19 3.05 3.06 27
3/14/2012 3.00 3.00 2.75 3.00 38
3/13/2012 3.00 3.00 3.00 3.00 5
3/12/2012 2.55 2.55 2.55 2.55 0
3/9/2012 2.55 2.55 2.55 2.55 8
Marketplace
Trading Center