Investors Hangout Stock Message Boards Logo
  • Home
  • Mailbox
  • Boards
  • Favorites
  • Whats Hot!
  • Login - Join Now!
Sierra Resource Group Inc SIRG
Posted On: 05/01/2013 2:29:37 PM
Post# of 4018
Avatar
Posted By: Lmcat


























Historical Data for Sierra Resource Group Inc. (SIRG)










$ 0.0047 RTx 0.0007 (+17.50%) Volume: 20.38 k 1:22 PM EDT May 1, 2013









Start: End:























































































































































































































































































































Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/01/13 0.004 0.0047 0.004 0.0047 20,383 0.0007 17.50% 0.0047 86 3
04/30/13 0.004 0.004 0.0021 0.004 2,159,266 0.00 0.00% 0.004 7.89 k 17
04/29/13 0.0041 0.0042 0.0038 0.004 3,445,427 -0.0006 -13.04% 0.004 13.82 k 16
04/26/13 0.005 0.005 0.0046 0.0046 962,200 -0.0002 -4.17% 0.0046 4.53 k 7
04/25/13 0.005 0.005 0.0048 0.0048 279,054 -0.0002 -4.00% 0.0048 1.37 k 4
04/24/13 0.0055 0.0055 0.005 0.005 2,225,000 -0.0002 -3.85% 0.005 11.41 k 8
04/23/13 0.0055 0.0055 0.0052 0.0052 740,000 0.0002 4.00% 0.0052 3.96 k 6
04/22/13 0.006 0.006 0.005 0.005 3,499,400 -0.0022 -30.56% 0.005 18.61 k 17
04/19/13 0.0072 0.0072 0.0072 0.0072 83,800 0.0002 2.86% 0.0072 603 1
04/18/13 0.007 0.007 0.007 0.007 3,000 -0.0002 -2.78% 0.007 21 1
04/17/13 0.0052 0.0072 0.0052 0.0072 14,100 -0.0003 -4.00% 0.0072 99 4
04/16/13 0.0066 0.0075 0.0054 0.0075 648,600 0.0009 13.64% 0.0075 4.54 k 13
04/15/13 0.0065 0.0066 0.0053 0.0066 1,839,365 0.00 0.00% 0.0066 10.09 k 10
04/12/13 0.0066 0.0066 0.006 0.0066 659,000 -0.0008 -10.81% 0.0066 4.26 k 6
04/11/13 0.0074 0.0074 0.006 0.0074 55,300 0.00 0.00% 0.0074 379 4
04/10/13 0.0053 0.0075 0.0053 0.0074 1,108,252 0.00 0.00% 0.0074 8.16 k 17
04/09/13 0.006 0.0074 0.0051 0.0074 90,000 0.0005 7.25% 0.0074 513 5
04/08/13 0.0069 0.0069 0.0069 0.0069 10,000 0.0001 1.47% 0.0069 69 1
04/05/13 0.0075 0.0075 0.0068 0.0068 213,000 -0.0007 -9.33% 0.0068 1.46 k 4
04/03/13 0.0064 0.0075 0.0064 0.0075 445,453 0.0005 7.14% 0.0075 3.1 k 8
04/02/13 0.0075 0.0075 0.0065 0.007 245,627 -0.0002 -2.78% 0.007 1.72 k 6
04/01/13 0.007 0.0072 0.007 0.0072 110,000 0.0002 2.86% 0.0072 778 4



















Copyright © QuoteMedia .   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT Realtime,  RTx Real-Time ECN,  EOD End Of Day,  PD Previous Day.   Market Data powered by QuoteMedia .  Terms of Use.

















(0)
(0)








  • New Post - Investors HangoutNew Post

  • Public Reply - Investors HangoutPublic Reply

  • Private Reply - Investors HangoutPrivate Reply

  • Board - Investors HangoutBoard

  • More - Investors HangoutMore

  • Keep Post - Investors HangoutKeep Post
  • Report Post - Investors HangoutReport Post
  • Home - Investors HangoutHome
  • Mailbox - Investors HangoutMailbox
  • Boards - Investors HangoutBoards
  • Favorites - Investors HangoutFavorites
  • Whats Hot! - Investors HangoutWhats Hot!
  • Settings - Investors HangoutSettings
  • Login - Investors HangoutLogin
  • Live Site - Investors HangoutLive Site