Home ›
Stock Message Boards ›
Stock Boards ›
Sierra Resource Group Inc (SIRG) Message Board

Historical Data for Sierra Resource

Message Board

Public Reply |

Private Reply |

Keep |

Replies (0)

Post New Msg

Edit Msg () |

Previous

| Next

Post# of 4018

Posted On: 05/01/2013 2:29:37 PM

Posted By: Lmcat

Historical Data for Sierra Resource Group Inc. (SIRG)

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.