Historical Prices for Sandvine Corp (SNVNF)
| | | Historical Data for Sandvine Corp (SNVNF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 0.00 | 1.0195 | 0.9783 | 1.0195 | 8,600 | 0.0271 | 2.73% | | 9/4/08 | 0.00 | 0.9924 | 0.9924 | 0.9924 | 1,400 | -0.0026 | -0.26% | | 9/3/08 | 0.00 | 0.9981 | 0.995 | 0.995 | 9,000 | -0.127 | -11.32% | | 8/27/08 | 0.00 | 1.122 | 1.1125 | 1.122 | 1,800 | 0.0123 | 1.11% | | 8/25/08 | 0.00 | 1.1097 | 1.1097 | 1.1097 | 500 | -0.0469 | -4.05% | | 8/22/08 | 0.00 | 1.1566 | 1.1566 | 1.1566 | 1,000 | 0.0085 | 0.74% | | 8/21/08 | 0.00 | 1.1483 | 1.1481 | 1.1481 | 200 | 0.0656 | 6.06% | | 8/20/08 | 0.00 | 1.0825 | 1.0825 | 1.0825 | 802 | 0.0055 | 0.51% | | 8/19/08 | 0.00 | 1.077 | 1.077 | 1.077 | 400 | -0.003 | -0.28% | | 8/18/08 | 0.00 | 1.135 | 1.08 | 1.08 | 11,999 | -0.04 | -3.57% | | 8/15/08 | 0.00 | 1.12 | 1.1055 | 1.12 | 2,200 | -0.0094 | -0.83% | | 8/14/08 | 0.00 | 1.1294 | 1.1293 | 1.1294 | 18,200 | 0.1159 | 11.44% | | 8/11/08 | 0.00 | 1.0135 | 1.0093 | 1.0135 | 1,100 | -0.0362 | -3.45% | | 8/8/08 | 0.00 | 1.0498 | 1.0492 | 1.0497 | 2,000 | -0.0728 | -6.49% | | 8/7/08 | 0.00 | 1.145 | 1.1161 | 1.1225 | 11,308 | 0.0975 | 9.51% | | 8/6/08 | 0.00 | 1.025 | 1.025 | 1.025 | 8,065 | 0.0708 | 7.42% | | 8/5/08 | 0.00 | 1.00 | 0.9542 | 0.9542 | 13,700 | -0.0558 | -5.52% | | 8/1/08 | 0.00 | 1.01 | 0.9279 | 1.01 | 26,000 | 0.0861 | 9.32% | | 7/31/08 | 0.00 | 0.9239 | 0.9239 | 0.9239 | 300 | 0.0404 | 4.57% | | 7/30/08 | 0.00 | 0.8929 | 0.8745 | 0.8835 | 5,474 | -0.0089 | -1.00% | | 7/29/08 | 0.00 | 0.8924 | 0.8924 | 0.8924 | 10,000 | 0.0034 | 0.38% | | 7/25/08 | 0.00 | 0.901 | 0.889 | 0.889 | 1,100 | -0.0237 | -2.60% | | 7/24/08 | 0.00 | 0.9134 | 0.9127 | 0.9127 | 5,000 | -0.0024 | -0.26% | | 7/23/08 | 0.00 | 0.9362 | 0.9151 | 0.9151 | 6,480 | -0.0215 | -2.30% | | 7/22/08 | 0.00 | 0.9848 | 0.9366 | 0.9366 | 10,400 | -0.072 | -7.14% | | 7/21/08 | 0.00 | 1.0086 | 1.0086 | 1.0086 | 3,000 | 0.027 | 2.75% | | 7/17/08 | 0.00 | 0.9816 | 0.9687 | 0.9816 | 11,000 | 0.0238 | 2.48% | | 7/16/08 | 0.00 | 0.9578 | 0.9423 | 0.9578 | 4,300 | 0.0253 | 2.71% | | 7/15/08 | 0.00 | 0.9848 | 0.9325 | 0.9325 | 1,743 | -0.0175 | -1.84% | | 7/14/08 | 0.00 | 0.95 | 0.95 | 0.95 | 2,000 | 0.0141 | 1.51% | | 7/11/08 | 0.00 | 1.00 | 0.9359 | 0.9359 | 1,100 | -0.1391 | -12.94% | | 7/8/08 | 0.00 | 1.1026 | 1.075 | 1.075 | 8,860 | -0.3015 | -21.90% | | 7/7/08 | 0.00 | 1.4964 | 1.3765 | 1.3765 | 12,000 | 0.024 | 1.77% | | 7/2/08 | 0.00 | 1.4175 | 1.2796 | 1.3525 | 4,520 | -0.056 | -3.98% | | 6/30/08 | 0.00 | 1.43 | 1.39 | 1.4085 | 15,160 | 0.1085 | 8.35% | | 6/27/08 | 0.00 | 1.4896 | 1.30 | 1.30 | 6,434 | -0.1855 | -12.49% | | 6/26/08 | 0.00 | 1.4855 | 1.4855 | 1.4855 | 500 | 0.0845 | 6.03% | | 6/24/08 | 0.00 | 1.401 | 1.3504 | 1.401 | 1,000 | 0.0324 | 2.37% | | 6/23/08 | 0.00 | 1.3688 | 1.32 | 1.3686 | 17,560 | 0.3186 | 30.34% | | 6/18/08 | 0.00 | 1.0983 | 1.05 | 1.05 | 10,800 | -0.1139 | -9.79% | | 6/16/08 | 0.00 | 1.1639 | 1.135 | 1.1639 | 16,985 | 0.0459 | 4.11% | | 6/13/08 | 0.00 | 1.1588 | 1.1007 | 1.118 | 8,100 | 0.0327 | 3.01% | | 6/12/08 | 0.00 | 1.0853 | 1.0853 | 1.0853 | 1,500 | -0.0395 | -3.51% | | 6/10/08 | 0.00 | 1.1248 | 1.1248 | 1.1248 | 2,000 | -0.1075 | -8.72% | | 6/9/08 | 0.00 | 1.2425 | 1.23 | 1.2323 | 14,200 | 0.0748 | 6.46% | | | | 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 SNVNF stock.
Download SNVNF report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download SNVNF report |
| | |
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|