USA SYNTHETIC FUEL CORP $0.42

down -0.10


24/5/2013 04:24 PM  |  OTC : USFC  |  Industries : Utilities / Natural Gas Distribution
Type:

USFC historical data

Date Open High Low Close Volume
10/19/2011 0.50 0.50 0.50 0.50 100
10/18/2011 0.55 0.55 0.55 0.55 0
10/17/2011 0.55 0.55 0.55 0.55 0
10/14/2011 0.55 0.55 0.55 0.55 30
10/13/2011 0.49 0.49 0.49 0.49 0
10/12/2011 0.40 0.49 0.40 0.49 730
10/11/2011 0.40 0.40 0.40 0.40 0
10/10/2011 0.40 0.40 0.40 0.40 0
10/7/2011 0.40 0.40 0.40 0.40 4
10/6/2011 0.55 0.55 0.55 0.55 0
10/5/2011 0.55 0.55 0.55 0.55 2
10/4/2011 0.48 0.55 0.47 0.55 684
10/3/2011 0.40 0.49 0.39 0.39 191
9/30/2011 0.51 0.51 0.50 0.50 240
9/29/2011 0.50 0.50 0.50 0.50 57
9/28/2011 0.70 0.70 0.70 0.70 4
9/27/2011 0.70 0.70 0.70 0.70 2
9/26/2011 0.70 0.70 0.70 0.70 0
9/23/2011 0.70 0.70 0.70 0.70 0
9/22/2011 0.70 0.70 0.70 0.70 0
9/21/2011 0.50 0.70 0.50 0.70 49
9/20/2011 0.50 0.50 0.50 0.50 0
9/19/2011 0.50 0.50 0.50 0.50 0
9/16/2011 0.50 0.74 0.50 0.50 355
9/15/2011 1.00 1.00 1.00 1.00 0
9/14/2011 1.00 1.00 1.00 1.00 51
9/13/2011 1.30 1.30 1.30 1.30 0
9/12/2011 1.30 1.30 1.30 1.30 0
9/9/2011 1.30 1.30 1.30 1.30 2
9/8/2011 1.40 1.40 1.40 1.40 0
9/7/2011 1.30 1.40 1.30 1.40 113
9/6/2011 1.62 1.62 1.40 1.40 58
9/2/2011 0.90 2.00 0.90 1.67 190
9/1/2011 0.90 0.90 0.90 0.90 0
8/31/2011 0.90 0.90 0.90 0.90 0
8/30/2011 0.90 0.90 0.90 0.90 3
8/29/2011 0.90 0.90 0.90 0.90 0
8/26/2011 0.95 1.00 0.90 0.90 200
8/25/2011 0.95 0.95 0.95 0.95 78
8/24/2011 1.00 1.00 1.00 1.00 127
8/23/2011 0.40 0.40 0.40 0.40 8
8/22/2011 0.90 1.01 0.90 0.90 151
8/19/2011 1.00 1.00 0.90 0.97 318
8/18/2011 1.60 1.60 1.00 1.13 116
8/17/2011 2.00 2.00 1.96 1.96 327
8/16/2011 3.15 3.15 2.00 2.32 368
8/15/2011 3.75 3.75 3.75 3.75 20
8/12/2011 4.00 4.00 4.00 4.00 0
8/11/2011 4.00 4.00 4.00 4.00 10
8/10/2011 4.20 4.20 4.00 4.00 69
8/9/2011 4.20 4.20 4.20 4.20 0
8/8/2011 4.20 4.20 4.20 4.20 0
8/5/2011 4.20 4.20 4.20 4.20 0
8/4/2011 4.25 4.25 4.20 4.20 3
8/3/2011 5.00 5.00 5.00 5.00 2
8/2/2011 5.25 5.25 5.25 5.25 0
8/1/2011 5.25 5.25 5.25 5.25 2
7/29/2011 6.00 6.00 4.99 5.00 132
7/28/2011 5.00 5.00 5.00 5.00 0
7/27/2011 5.00 5.00 5.00 5.00 0
7/26/2011 5.00 5.00 5.00 5.00 0
7/25/2011 5.00 5.00 5.00 5.00 6
7/22/2011 8.66 8.66 8.66 8.66 0
7/21/2011 8.66 8.66 8.66 8.66 0
7/20/2011 8.66 8.66 8.66 8.66 0
7/19/2011 8.66 8.66 8.66 8.66 0
7/18/2011 8.66 8.66 8.66 8.66 0
7/15/2011 8.66 8.66 8.66 8.66 0
7/14/2011 8.66 8.66 8.66 8.66 0
7/13/2011 8.66 8.66 8.66 8.66 0
7/12/2011 8.66 8.66 8.66 8.66 0
7/11/2011 8.66 8.66 8.66 8.66 0
7/8/2011 8.66 8.66 8.66 8.66 0
7/7/2011 9.00 9.00 8.66 8.66 2
7/6/2011 5.00 5.00 5.00 5.00 2
7/5/2011 7.90 7.90 7.90 7.90 0
7/1/2011 7.90 7.90 7.90 7.90 0
6/30/2011 7.90 7.90 7.90 7.90 0
6/29/2011 8.00 8.00 7.90 7.90 5
6/28/2011 7.90 7.90 7.90 7.90 0
6/27/2011 8.00 8.00 7.90 7.90 2
6/24/2011 7.45 7.45 7.45 7.45 0
6/23/2011 7.45 7.45 7.45 7.45 0
6/22/2011 7.45 7.45 7.45 7.45 0
6/21/2011 7.40 7.60 7.40 7.45 23
6/20/2011 7.00 7.40 7.00 7.40 78
6/17/2011 6.85 6.85 6.85 6.85 0
6/16/2011 6.85 6.85 6.85 6.85 2
6/15/2011 7.50 7.50 7.50 7.50 0
6/14/2011 7.50 7.50 7.50 7.50 0
6/13/2011 7.50 7.50 7.50 7.50 0
6/10/2011 7.50 7.50 7.50 7.50 1
6/9/2011 6.60 6.60 6.60 6.60 41
6/8/2011 6.35 6.35 6.35 6.35 7
6/7/2011 6.30 6.30 6.30 6.30 76
6/6/2011 6.30 6.30 6.30 6.30 0
6/3/2011 6.30 6.30 6.30 6.30 3
6/2/2011 4.00 4.75 4.00 4.75 4
6/1/2011 6.25 6.25 6.25 6.25 0
5/31/2011 6.30 6.30 6.25 6.25 2
Marketplace
Trading Center