Historical Prices for Consolidated Mercantile Cp (CSLMF)
| | | Historical Data for Consolidated Mercantile Inc (CSLMF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.00 | 1.52 | 1.2515 | 1.52 | 2,600 | -0.08 | -5.00% | | 10/6/08 | 0.00 | 1.62 | 1.60 | 1.60 | 3,601 | -0.13 | -7.51% | | 10/1/08 | 0.00 | 1.7585 | 1.73 | 1.73 | 3,000 | -0.0255 | -1.45% | | 9/30/08 | 0.00 | 1.7766 | 1.7555 | 1.7555 | 2,000 | -0.1445 | -7.61% | | 9/29/08 | 0.00 | 1.90 | 1.8931 | 1.90 | 1,175 | 0.0746 | 4.09% | | 9/24/08 | 0.00 | 1.901 | 1.8254 | 1.8254 | 6,000 | 0.1654 | 9.96% | | 9/22/08 | 0.00 | 1.66 | 1.5605 | 1.66 | 6,375 | – | – | | 9/18/08 | 0.00 | 1.66 | 1.66 | 1.66 | 700 | -0.34 | -17.00% | | 9/16/08 | 0.00 | 2.00 | 2.00 | 2.00 | 700 | -0.10 | -4.76% | | 8/29/08 | 0.00 | 2.10 | 2.10 | 2.10 | 3,998 | – | – | | 8/15/08 | 0.00 | 2.10 | 2.10 | 2.10 | 500 | -0.2365 | -10.12% | | 8/14/08 | 0.00 | 2.3365 | 2.307 | 2.3365 | 200 | 0.025 | 1.08% | | 8/13/08 | 0.00 | 2.321 | 2.3115 | 2.3115 | 1,500 | 0.119 | 5.43% | | 8/12/08 | 0.00 | 2.2066 | 2.093 | 2.1925 | 69,800 | 0.3925 | 21.81% | | 8/11/08 | 0.00 | 2.054 | 1.80 | 1.80 | 2,157 | -0.25 | -12.20% | | 8/7/08 | 0.00 | 2.05 | 2.05 | 2.05 | 410 | -0.29 | -12.39% | | 8/5/08 | 0.00 | 2.34 | 2.34 | 2.34 | 100 | -0.02 | -0.85% | | 7/30/08 | 0.00 | 2.36 | 2.35 | 2.36 | 6,000 | 0.3242 | 15.92% | | 7/29/08 | 0.00 | 2.0358 | 2.0358 | 2.0358 | 500 | -0.2142 | -9.52% | | 7/28/08 | 0.00 | 2.346 | 1.9683 | 2.25 | 14,200 | 0.4429 | 24.51% | | 7/25/08 | 0.00 | 1.908 | 1.8071 | 1.8071 | 50,100 | 0.0771 | 4.46% | | 7/24/08 | 0.00 | 1.73 | 1.73 | 1.73 | 100 | -0.22 | -11.28% | | 7/23/08 | 0.00 | 1.95 | 1.94 | 1.95 | 4,000 | 0.0045 | 0.23% | | 7/17/08 | 0.00 | 1.9455 | 1.9455 | 1.9455 | 2,000 | 0.1255 | 6.90% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for CSLMF stock.
Download CSLMF report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CSLMF report |
|---|
| | |
|---|
| Example preview: |
|
|
