Historical Prices for Delsecur Cp (DLSC)
| | | Historical Data for delSECUR Corp. (DLSC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/7/09 | 0.01 | 0.01 | 0.01 | 0.01 | 20,000 | – | – | | 12/22/08 | 0.01 | 0.01 | 0.01 | 0.01 | 800 | – | – | | 12/18/08 | 0.01 | 0.01 | 0.01 | 0.01 | 3,450 | – | – | | 12/16/08 | 0.01 | 0.01 | 0.01 | 0.01 | 3,800 | – | – | | 12/15/08 | 0.02 | 0.02 | 0.01 | 0.01 | 2,000 | – | – | | 12/12/08 | 0.01 | 0.01 | 0.01 | 0.01 | 2,551 | 0.0099 | 9,900.00% | | 12/11/08 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 175 | -0.0099 | -99.00% | | 12/10/08 | 0.01 | 0.01 | 0.01 | 0.01 | 21,075 | – | – | | 12/9/08 | 0.01 | 0.01 | 0.01 | 0.01 | 2,300 | -0.01 | -50.00% | | 12/8/08 | 0.02 | 0.02 | 0.02 | 0.02 | 500 | – | – | | 12/5/08 | 0.02 | 0.02 | 0.02 | 0.02 | 300 | 0.01 | 100.00% | | 12/4/08 | 0.01 | 0.01 | 0.01 | 0.01 | 7,631 | – | – | | 12/3/08 | 0.01 | 0.01 | 0.01 | 0.01 | 1,730 | – | – | | 12/1/08 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | -0.01 | -50.00% | | 11/28/08 | 0.02 | 0.02 | 0.02 | 0.02 | 2,900 | 0.01 | 100.00% | | 11/26/08 | 0.01 | 0.01 | 0.01 | 0.01 | 1,130 | – | – | | 11/24/08 | 0.01 | 0.01 | 0.01 | 0.01 | 5,000 | – | – | | 11/21/08 | 0.01 | 0.01 | 0.01 | 0.01 | 1,400 | – | – | | 11/20/08 | 0.01 | 0.01 | 0.01 | 0.01 | 11,200 | – | – | | 11/19/08 | 0.01 | 0.01 | 0.01 | 0.01 | 967 | -0.01 | -50.00% | | 11/18/08 | 0.02 | 0.02 | 0.02 | 0.02 | 1,000 | – | – | | 11/14/08 | 0.02 | 0.02 | 0.02 | 0.02 | 250 | 0.01 | 100.00% | | 11/13/08 | 0.01 | 0.01 | 0.01 | 0.01 | 1,500 | -0.01 | -50.00% | | 11/12/08 | 0.02 | 0.02 | 0.02 | 0.02 | 315 | – | – | | 11/11/08 | 0.02 | 0.02 | 0.02 | 0.02 | 15,530 | – | – | | 11/6/08 | 0.03 | 0.03 | 0.02 | 0.02 | 800 | -0.01 | -33.33% | | 10/31/08 | 0.03 | 0.03 | 0.03 | 0.03 | 1,780 | 0.02 | 200.00% | | 10/30/08 | 0.01 | 0.01 | 0.01 | 0.01 | 545 | -0.02 | -66.67% | | 10/29/08 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 | – | – | | 10/28/08 | 0.03 | 0.03 | 0.03 | 0.03 | 5,500 | – | – | | 10/16/08 | 0.03 | 0.03 | 0.03 | 0.03 | 2,435 | -0.01 | -25.00% | | 10/15/08 | 0.04 | 0.04 | 0.01 | 0.04 | 1,850 | 0.04 | – | | | |
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 DLSC stock.
Download DLSC report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DLSC report |
|---|
| | |
|---|
| Example preview: |
|
|
