USA SYNTHETIC FUEL CORP $2.00

up +1.00


17/6/2013 03:17 PM  |  OTC : USFC  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Treatment and Disposal
Type:

USFC historical data

Date Open High Low Close Volume
6/17/2013 1.19 5.00 0.65 2.00 44
6/14/2013 1.05 1.05 0.50 1.00 67
6/13/2013 0.89 1.00 0.89 1.00 171
6/12/2013 0.90 0.90 0.89 0.89 58
6/11/2013 0.89 0.89 0.54 0.89 64
6/10/2013 0.89 0.89 0.88 0.88 70
6/7/2013 0.79 0.89 0.79 0.89 52
6/6/2013 0.68 0.79 0.68 0.79 14
6/5/2013 0.64 0.64 0.64 0.64 45
6/4/2013 0.65 0.65 0.65 0.65 0
6/3/2013 0.65 0.65 0.65 0.65 0
5/31/2013 0.50 0.65 0.49 0.65 319
5/30/2013 0.50 0.50 0.50 0.50 68
5/29/2013 0.50 0.50 0.50 0.50 8
5/28/2013 0.59 0.59 0.43 0.43 52
5/24/2013 0.49 0.50 0.42 0.42 764
5/23/2013 0.52 0.52 0.52 0.52 5
5/22/2013 0.42 0.52 0.41 0.41 125
5/21/2013 0.42 0.42 0.42 0.42 0
5/20/2013 0.50 0.54 0.40 0.42 724
5/17/2013 0.42 0.50 0.42 0.50 240
5/16/2013 0.46 0.46 0.40 0.40 604
5/15/2013 0.42 0.42 0.40 0.40 34
5/14/2013 0.52 0.52 0.52 0.52 0
5/13/2013 0.52 0.52 0.52 0.52 0
5/10/2013 0.39 0.52 0.39 0.52 20
5/9/2013 0.45 0.55 0.39 0.40 1145
5/8/2013 0.38 0.45 0.35 0.45 62
5/7/2013 0.23 0.23 0.23 0.23 0
5/6/2013 0.23 0.23 0.23 0.23 1
5/3/2013 0.40 0.40 0.40 0.40 125
5/2/2013 0.35 0.35 0.35 0.35 486
5/1/2013 0.38 0.38 0.38 0.38 0
4/30/2013 0.38 0.38 0.38 0.38 0
4/29/2013 0.38 0.38 0.38 0.38 0
4/26/2013 0.38 0.38 0.38 0.38 0
4/25/2013 0.32 0.38 0.32 0.38 15
4/24/2013 0.38 0.38 0.38 0.38 0
4/23/2013 0.38 0.38 0.38 0.38 0
4/22/2013 0.38 0.38 0.38 0.38 5
4/19/2013 0.38 0.38 0.38 0.38 0
4/18/2013 0.38 0.38 0.38 0.38 0
4/17/2013 0.38 0.38 0.38 0.38 0
4/16/2013 0.40 0.40 0.22 0.38 10
4/15/2013 0.29 0.29 0.29 0.29 5
4/12/2013 0.31 0.31 0.31 0.31 0
4/11/2013 0.31 0.31 0.31 0.31 35
4/10/2013 0.40 0.40 0.40 0.40 11
4/9/2013 0.39 0.39 0.39 0.39 0
4/8/2013 0.39 0.39 0.39 0.39 0
4/5/2013 0.39 0.39 0.39 0.39 0
4/4/2013 0.39 0.39 0.39 0.39 0
4/3/2013 0.39 0.39 0.39 0.39 0
4/2/2013 0.39 0.39 0.39 0.39 347
4/1/2013 0.39 0.39 0.30 0.39 54
3/28/2013 0.35 0.45 0.35 0.45 559
3/27/2013 0.38 0.38 0.38 0.38 0
3/26/2013 0.38 0.38 0.38 0.38 0
3/25/2013 0.38 0.38 0.38 0.38 0
3/22/2013 0.38 0.38 0.38 0.38 0
3/21/2013 0.29 0.48 0.29 0.38 184
3/20/2013 0.30 0.30 0.30 0.30 300
3/19/2013 0.35 0.35 0.29 0.29 283
3/18/2013 0.45 0.45 0.35 0.35 203
3/15/2013 0.35 0.40 0.35 0.40 305
3/14/2013 0.48 0.48 0.48 0.48 13
3/13/2013 0.42 0.50 0.42 0.50 109
3/12/2013 0.27 0.42 0.27 0.42 6
3/11/2013 0.49 0.49 0.49 0.49 2
3/8/2013 0.49 0.49 0.49 0.49 0
3/7/2013 0.31 0.52 0.27 0.49 421
3/6/2013 0.35 0.35 0.34 0.34 31
3/5/2013 0.52 0.52 0.35 0.41 316
3/4/2013 0.34 0.40 0.34 0.40 15
3/1/2013 0.55 0.55 0.13 0.40 106
2/28/2013 0.33 0.33 0.30 0.30 125
2/27/2013 0.39 0.39 0.35 0.35 173
2/26/2013 0.35 0.35 0.35 0.35 286
2/25/2013 0.35 0.35 0.30 0.31 528
2/22/2013 0.35 0.35 0.35 0.35 534
2/21/2013 0.36 0.36 0.35 0.35 35
2/20/2013 0.38 0.38 0.33 0.35 371
2/19/2013 0.52 0.52 0.40 0.40 59
2/15/2013 0.52 0.52 0.52 0.52 13
2/14/2013 0.54 0.54 0.39 0.39 570
2/13/2013 0.53 0.53 0.53 0.53 0
2/12/2013 0.53 0.53 0.53 0.53 0
2/11/2013 0.53 0.53 0.53 0.53 35
2/8/2013 0.60 0.60 0.55 0.55 46
2/7/2013 0.40 0.40 0.36 0.36 126
2/6/2013 0.40 0.40 0.40 0.40 565
2/5/2013 0.45 0.45 0.40 0.40 62
2/4/2013 0.60 0.60 0.60 0.60 0
2/1/2013 0.35 0.60 0.35 0.60 176
1/31/2013 0.68 0.69 0.64 0.69 40
1/30/2013 0.63 0.69 0.35 0.69 74
1/29/2013 0.65 0.65 0.65 0.65 0
1/28/2013 0.65 0.65 0.65 0.65 0
1/25/2013 0.65 0.65 0.32 0.65 88
1/24/2013 0.65 0.65 0.65 0.65 65
Marketplace
Trading Center