Historical Prices for U.s. Sustainable Energy Corp (USSE)

Symbol:

Historical Data for U.S. Sustainable Energy Corp. (USSE)

After Hours: $ 0.005

0.0005 (+11.11%)

Volume: 400.0 k

4:21 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.005	0.005	0.004	0.0045	1,674,300	0.0005	12.50%
10/9/08	0.007	0.007	0.004	0.004	589,000	-0.001	-20.00%
10/8/08	0.004	0.005	0.004	0.005	374,083	–	–
10/7/08	0.004	0.005	0.004	0.005	913,774	–	–
10/6/08	0.0065	0.007	0.005	0.005	838,266	-0.0015	-23.08%
10/3/08	0.005	0.007	0.005	0.0065	690,236	0.0005	8.33%
10/2/08	0.006	0.007	0.006	0.006	579,652	0.001	20.00%
10/1/08	0.007	0.007	0.005	0.005	343,200	-0.001	-16.67%
9/30/08	0.0085	0.0085	0.005	0.006	302,090	0.001	20.00%
9/29/08	0.0078	0.0085	0.005	0.005	681,600	-0.0035	-41.18%
9/26/08	0.0085	0.009	0.006	0.0085	414,000	0.0015	21.43%
9/25/08	0.006	0.007	0.005	0.007	1,395,837	0.001	16.67%
9/24/08	0.0084	0.01	0.006	0.006	41,000	-0.003	-33.33%
9/23/08	0.006	0.009	0.006	0.009	116,734	0.001	12.50%
9/22/08	0.006	0.008	0.006	0.008	43,000	-0.001	-11.11%
9/19/08	0.008	0.01	0.005	0.009	757,209	0.001	12.50%
9/18/08	0.007	0.008	0.005	0.008	418,769	0.002	33.33%
9/17/08	0.007	0.008	0.006	0.006	262,850	-0.002	-25.00%
9/16/08	0.007	0.008	0.007	0.008	408,479	0.001	14.29%
9/15/08	0.01	0.01	0.007	0.007	15,300	–	–
9/12/08	0.01	0.01	0.007	0.007	239,369	-0.003	-30.00%
9/11/08	0.008	0.01	0.007	0.01	131,391	0.002	25.00%
9/10/08	0.005	0.008	0.005	0.008	70,000	0.002	33.33%
9/9/08	0.01	0.01	0.006	0.006	408,440	-0.001	-14.29%
9/8/08	0.009	0.01	0.007	0.007	240,930	-0.002	-22.22%
9/5/08	0.007	0.01	0.007	0.009	205,435	0.002	28.57%
9/4/08	0.007	0.007	0.007	0.007	200	–	–
9/3/08	0.01	0.01	0.005	0.007	213,159	-0.003	-30.00%
9/2/08	0.006	0.01	0.006	0.01	137,000	–	–
8/29/08	0.0065	0.01	0.0065	0.01	1,244,923	0.0035	53.85%
8/28/08	0.0055	0.0065	0.0055	0.0065	147,864	0.0005	8.33%
8/27/08	0.0056	0.0062	0.0055	0.006	554,915	–	–
8/26/08	0.0055	0.006	0.0055	0.006	460,830	-0.001	-14.29%
8/25/08	0.007	0.007	0.0055	0.007	113,455	–	–
8/22/08	0.006	0.007	0.006	0.007	395,500	0.001	16.67%
8/21/08	0.006	0.006	0.0055	0.006	341,000	-0.002	-25.00%
8/20/08	0.006	0.008	0.006	0.008	201,700	0.001	14.29%
8/19/08	0.007	0.007	0.006	0.007	81,499	–	–
8/18/08	0.0075	0.0075	0.0055	0.007	1,406,758	–	–
8/15/08	0.005	0.0085	0.005	0.007	26,100	0.002	40.00%
8/14/08	0.009	0.01	0.005	0.005	1,389,607	-0.003	-37.50%
8/13/08	0.008	0.008	0.008	0.008	160,000	–	–
8/12/08	0.0065	0.008	0.0055	0.008	2,014,405	0.0005	6.67%
8/11/08	0.009	0.009	0.0075	0.0075	277,100	-0.0015	-16.67%
8/8/08	0.009	0.01	0.008	0.009	161,000	0.001	12.50%
8/7/08	0.008	0.008	0.0075	0.008	663,834	–	–
8/6/08	0.008	0.008	0.007	0.008	1,523,608	0.0005	6.67%
8/5/08	0.0065	0.009	0.0065	0.0075	1,629,378	-0.0005	-6.25%
8/4/08	0.011	0.011	0.008	0.008	1,214,067	-0.001	-11.11%
8/1/08	0.008	0.01	0.008	0.009	1,086,378	–	–
7/31/08	0.008	0.01	0.008	0.009	886,336	–	–
7/30/08	0.015	0.015	0.008	0.009	507,900	–	–
7/29/08	0.01	0.012	0.009	0.009	1,633,126	-0.002	-18.18%
7/28/08	0.012	0.012	0.01	0.011	403,244	–	–
7/25/08	0.0081	0.012	0.0081	0.011	1,173,477	–	–
7/24/08	0.011	0.013	0.01	0.011	1,597,115	–	–
7/23/08	0.015	0.016	0.009	0.011	1,271,420	-0.002	-15.38%
7/22/08	0.016	0.016	0.013	0.013	965,896	-0.002	-13.33%
7/21/08	0.008	0.017	0.007	0.015	5,372,383	0.0075	100.00%
7/18/08	0.017	0.02	0.0065	0.0075	7,758,354	-0.01	-57.14%
7/17/08	0.018	0.019	0.0175	0.0175	690,350	-0.0005	-2.78%
7/16/08	0.02	0.021	0.0175	0.018	995,864	-0.002	-10.00%
7/15/08	0.022	0.022	0.019	0.02	2,300,400	-0.002	-9.09%
7/14/08	0.0155	0.022	0.016	0.022	2,472,680	0.004	22.22%