SYCAMORE NETWORKS; INC. COMMON $0.40

down -0.01


22/5/2013 03:22 PM  |  OTC : SCMR  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

SCMR historical data

Date Open High Low Close Volume
5/22/2013 0.42 0.42 0.40 0.40 606
5/21/2013 0.40 0.42 0.40 0.41 436
5/20/2013 0.40 0.40 0.40 0.40 68
5/17/2013 0.41 0.42 0.41 0.41 1215
5/16/2013 0.42 0.42 0.41 0.42 4102
5/15/2013 0.42 0.43 0.42 0.42 535
5/14/2013 0.42 0.43 0.42 0.42 3102
5/13/2013 0.43 0.43 0.42 0.43 5143
5/10/2013 0.42 0.42 0.41 0.42 313
5/9/2013 0.40 0.41 0.40 0.41 43
5/8/2013 0.40 0.43 0.39 0.41 2501
5/7/2013 0.40 0.41 0.39 0.41 170
5/6/2013 0.39 0.39 0.39 0.39 26
5/3/2013 0.39 0.40 0.39 0.39 1008
5/2/2013 0.39 0.40 0.38 0.39 197
5/1/2013 0.38 0.40 0.37 0.40 775
4/30/2013 0.38 0.40 0.38 0.38 275
4/29/2013 0.38 0.38 0.37 0.38 652
4/26/2013 0.37 0.38 0.37 0.38 31
4/25/2013 0.39 0.39 0.39 0.39 18
4/24/2013 0.39 0.40 0.39 0.40 16
4/23/2013 0.39 0.40 0.39 0.39 135
4/22/2013 0.38 0.40 0.38 0.40 631
4/19/2013 0.40 0.40 0.37 0.38 3312
4/18/2013 0.39 0.39 0.39 0.39 47
4/17/2013 0.39 0.40 0.39 0.40 190
4/16/2013 0.39 0.39 0.39 0.39 107
4/15/2013 0.39 0.41 0.39 0.39 221
4/12/2013 0.39 0.41 0.39 0.39 545
4/11/2013 0.37 0.40 0.37 0.40 606
4/10/2013 0.39 0.39 0.37 0.37 2421
4/9/2013 0.36 0.39 0.36 0.38 2184
4/8/2013 0.36 0.39 0.36 0.37 909
4/5/2013 0.38 0.38 0.36 0.37 7720
4/4/2013 0.36 0.39 0.36 0.38 2009
4/3/2013 0.36 0.37 0.36 0.36 1518
4/2/2013 0.37 0.39 0.37 0.37 2327
4/1/2013 0.36 0.39 0.36 0.37 1113
3/28/2013 0.37 0.39 0.37 0.37 671
3/27/2013 0.37 0.39 0.37 0.37 885
3/26/2013 0.39 0.39 0.36 0.38 1649
3/25/2013 0.39 0.40 0.39 0.39 2563
3/22/2013 0.38 0.40 0.38 0.39 980
3/21/2013 0.38 0.40 0.38 0.40 2142
3/20/2013 0.38 0.39 0.38 0.38 1575
3/19/2013 0.37 0.39 0.37 0.38 3629
3/18/2013 0.39 0.39 0.35 0.37 1142
3/15/2013 0.39 0.40 0.39 0.39 4735
3/14/2013 0.40 0.40 0.39 0.39 3762
3/13/2013 0.41 0.41 0.40 0.40 5168
3/12/2013 0.40 0.41 0.40 0.40 2134
3/11/2013 0.40 0.41 0.40 0.41 2727
3/8/2013 0.37 0.41 0.37 0.40 12597
3/7/2013 0.42 0.43 0.36 0.37 26667
3/6/2013 0.42 0.43 0.42 0.42 2873
3/5/2013 0.39 0.43 0.39 0.43 4358
3/4/2013 0.50 0.58 0.37 0.40 33094
3/1/2013 0.52 0.68 0.40 0.56 19848
2/28/2013 2.28 2.31 2.27 2.29 3566
2/27/2013 2.27 2.32 2.27 2.28 1598
2/26/2013 2.28 2.30 2.25 2.27 3630
2/25/2013 2.32 2.35 2.27 2.29 2258
2/22/2013 2.34 2.34 2.30 2.31 1415
2/21/2013 2.32 2.35 2.24 2.33 4432
2/20/2013 2.33 2.35 2.31 2.32 2095
2/19/2013 2.34 2.35 2.31 2.32 4246
2/15/2013 2.38 2.38 2.34 2.36 3999
2/14/2013 2.38 2.39 2.33 2.38 6181
2/13/2013 2.33 2.37 2.28 2.36 3237
2/12/2013 2.26 2.32 2.26 2.32 5122
2/11/2013 2.30 2.30 2.24 2.25 2452
2/8/2013 2.28 2.29 2.25 2.27 3319
2/7/2013 2.18 2.30 2.16 2.28 3324
2/6/2013 2.15 2.21 2.13 2.19 3552
2/5/2013 2.15 2.21 2.15 2.20 8902
2/4/2013 2.16 2.27 2.15 2.18 10533
2/1/2013 2.30 2.31 2.18 2.22 29294
1/31/2013 2.20 2.31 2.20 2.30 3138
1/30/2013 2.28 2.31 2.20 2.29 3292
1/29/2013 2.30 2.30 2.23 2.25 2660
1/28/2013 2.28 2.30 2.25 2.30 3107
1/25/2013 2.28 2.32 2.25 2.28 3760
1/24/2013 2.23 2.26 2.18 2.25 2250
1/23/2013 2.23 2.25 2.19 2.25 1736
1/22/2013 2.27 2.27 2.21 2.22 1218
1/18/2013 2.27 2.29 2.23 2.27 1790
1/17/2013 2.19 2.25 2.19 2.23 1713
1/16/2013 2.25 2.30 2.18 2.20 3663
1/15/2013 2.20 2.24 2.02 2.22 5168
1/14/2013 2.33 2.34 2.21 2.23 4151
1/11/2013 2.42 2.42 2.30 2.34 3831
1/10/2013 2.40 2.44 2.31 2.38 10645
1/9/2013 2.22 2.24 2.19 2.23 1906
1/8/2013 2.25 2.25 2.20 2.22 1226
1/7/2013 2.19 2.24 2.18 2.24 2130
1/4/2013 2.25 2.26 2.19 2.24 2462
1/3/2013 2.42 2.60 2.15 2.25 6441
1/2/2013 2.82 2.85 2.36 2.46 12010
12/31/2012 2.19 2.25 2.19 2.24 1723
12/28/2012 2.26 2.28 2.18 2.20 1543
Marketplace
Trading Center