SECUREALERT; INC. COMMON STOCK $9.60

up +0.60


23/5/2013 03:23 PM  |  OTC : SCRA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SCRA historical data

Date Open High Low Close Volume
5/22/2013 9.00 9.00 9.00 9.00 0
5/21/2013 9.00 9.00 9.00 9.00 0
5/20/2013 9.00 9.00 9.00 9.00 3
5/17/2013 9.00 9.00 9.00 9.00 0
5/16/2013 9.00 9.00 9.00 9.00 3
5/15/2013 9.10 9.29 7.00 9.29 609
5/14/2013 9.30 9.30 8.10 8.10 11
5/13/2013 9.80 9.80 9.80 9.80 5
5/10/2013 9.20 9.20 9.20 9.20 0
5/9/2013 9.20 9.20 9.20 9.20 11
5/8/2013 9.50 9.50 9.50 9.50 0
5/7/2013 9.43 9.50 9.43 9.50 5
5/6/2013 10.10 10.10 10.10 10.10 0
5/3/2013 9.25 10.15 9.25 10.10 49
5/2/2013 9.25 9.25 9.25 9.25 0
5/1/2013 9.25 9.25 9.25 9.25 2
4/30/2013 8.50 9.30 8.50 9.30 30
4/29/2013 8.50 8.50 8.50 8.50 3
4/26/2013 6.75 9.00 5.51 8.50 145
4/25/2013 7.00 7.00 6.75 7.00 16
4/24/2013 7.50 8.95 7.00 7.00 162
4/23/2013 7.00 8.00 6.97 7.98 7
4/22/2013 8.25 8.25 8.25 8.25 4
4/19/2013 8.57 8.60 8.57 8.60 90
4/18/2013 8.57 8.60 8.57 8.57 10
4/17/2013 9.00 9.00 9.00 9.00 3
4/16/2013 9.00 9.00 9.00 9.00 1
4/15/2013 9.50 9.50 9.50 9.50 0
4/12/2013 9.50 9.50 9.50 9.50 0
4/11/2013 9.50 9.50 9.50 9.50 0
4/10/2013 9.50 9.50 9.50 9.50 0
4/9/2013 9.50 9.50 9.50 9.50 7
4/8/2013 8.50 8.75 8.50 8.75 32
4/5/2013 8.39 8.39 8.10 8.30 31
4/4/2013 8.30 8.40 8.29 8.30 66
4/3/2013 0.06 0.06 0.06 0.06 0
4/2/2013 0.06 0.06 0.06 0.06 0
4/1/2013 0.06 0.06 0.06 0.06 0
3/28/2013 0.06 0.06 0.06 0.06 0
3/27/2013 0.06 0.06 0.06 0.06 0
3/26/2013 0.06 0.06 0.06 0.06 0
3/25/2013 12.00 12.00 12.00 12.00 0
3/22/2013 12.00 12.00 12.00 12.00 200
3/21/2013 12.00 12.00 12.00 12.00 0
3/20/2013 12.00 12.00 12.00 12.00 2323
3/19/2013 12.00 12.00 12.00 12.00 2382
3/18/2013 12.00 12.00 12.00 12.00 1056
3/15/2013 12.00 12.00 12.00 12.00 3
3/14/2013 12.00 12.00 12.00 12.00 650
3/13/2013 12.00 12.00 12.00 12.00 1130
3/12/2013 12.00 14.00 12.00 14.00 7116
3/11/2013 12.00 12.00 12.00 12.00 1150
3/8/2013 12.00 12.00 12.00 12.00 104
3/7/2013 12.00 14.00 12.00 14.00 37917
3/6/2013 12.00 14.00 12.00 12.00 17810
3/5/2013 12.00 12.00 12.00 12.00 0
3/4/2013 12.00 12.00 12.00 12.00 340
3/1/2013 10.00 14.00 10.00 14.00 18468
2/28/2013 10.00 12.00 8.00 12.00 5172
2/27/2013 12.00 12.00 12.00 12.00 0
2/26/2013 12.00 12.00 12.00 12.00 0
2/25/2013 12.00 12.00 12.00 12.00 931
2/22/2013 12.00 12.00 12.00 12.00 2
2/21/2013 14.00 14.00 12.00 12.00 155
2/20/2013 12.00 12.00 12.00 12.00 306
2/19/2013 14.00 14.00 14.00 14.00 0
2/15/2013 14.00 14.00 14.00 14.00 4430
2/14/2013 14.00 14.00 14.00 14.00 15
2/13/2013 14.00 14.00 14.00 14.00 1115
2/12/2013 14.00 14.00 10.00 14.00 1553
2/11/2013 14.00 14.00 14.00 14.00 0
2/8/2013 14.00 14.00 12.00 14.00 9720
2/7/2013 12.00 14.00 12.00 14.00 700
2/6/2013 14.00 14.00 14.00 14.00 6701
2/5/2013 12.00 14.00 12.00 14.00 4701
2/4/2013 12.00 14.00 12.00 14.00 32136
2/1/2013 12.00 14.00 12.00 14.00 5530
1/31/2013 14.00 14.00 12.00 14.00 3767
1/30/2013 14.00 14.00 12.00 14.00 2720
1/29/2013 14.00 14.00 14.00 14.00 8601
1/28/2013 12.00 14.00 12.00 14.00 5290
1/25/2013 12.00 14.00 12.00 14.00 650
1/24/2013 14.00 14.00 14.00 14.00 0
1/23/2013 14.00 14.00 12.00 14.00 1640
1/22/2013 14.00 14.00 14.00 14.00 41
1/18/2013 14.00 14.00 14.00 14.00 6111
1/17/2013 14.00 14.00 14.00 14.00 255
1/16/2013 14.00 14.00 14.00 14.00 24574
1/15/2013 14.00 14.00 14.00 14.00 1390
1/14/2013 14.00 14.00 14.00 14.00 4450
1/11/2013 14.00 14.00 14.00 14.00 9144
1/10/2013 14.00 14.00 14.00 14.00 3099
1/9/2013 14.00 14.00 14.00 14.00 3678
1/8/2013 14.00 14.00 14.00 14.00 13824
1/7/2013 14.00 14.00 14.00 14.00 14042
1/4/2013 14.00 14.00 14.00 14.00 1748
1/3/2013 14.00 14.00 12.00 14.00 10465
1/2/2013 14.00 14.00 14.00 14.00 3955
12/31/2012 14.00 14.00 14.00 14.00 217
12/28/2012 14.00 14.00 14.00 14.00 262
Marketplace
Trading Center