Wednesday, April 08, 2015 10:35:29 AM
Seratosa Inc. (PC)
Historical Prices
Date Open High Low Close Volume Adj
Close
2015/04/07 0.00030 0.00030 0.00030 0.00030 4,000,000 0.00030
2015/04/06 0.00040 0.00040 0.00040 0.00040 32,625 0.00040
2015/04/03 0.00030 0.00030 0.00030 0.00030 - 0.00030
2015/04/02 0.00030 0.00040 0.00030 0.00040 17,205,490 0.00040
2015/04/01 0.00030 0.00030 0.00020 0.00030 4,250,500 0.00030
2015/03/31 0.00030 0.00030 0.00029 0.00029 34,965,082 0.00029
2015/03/30 0.00050 0.00050 0.00030 0.00030 16,810,742 0.00030
2015/03/27 0.00040 0.00050 0.00040 0.00050 312,600 0.00050
2015/03/26 0.00040 0.00050 0.00030 0.00050 1,327,135 0.00050
2015/03/25 0.00040 0.00050 0.00040 0.00050 1,470,236 0.00050
2015/03/24 0.00040 0.00050 0.00040 0.00050 9,146,100 0.00050
2015/03/23 0.00050 0.00050 0.00039 0.00050 9,266,063 0.00050
2015/03/20 0.00060 0.00060 0.00040 0.00050 49,817,724 0.00050
2015/03/19 0.00060 0.00060 0.00050 0.00060 6,386,620 0.00060
2015/03/18 0.00080 0.00080 0.00060 0.00060 18,833,001 0.00060
2015/03/17 0.00060 0.0010 0.00060 0.00080 57,196,225 0.00080
2015/03/16 0.00070 0.00090 0.00070 0.00070 27,877,814 0.00070
2015/03/13 0.00060 0.0011 0.00050 0.00090 55,673,529 0.00090
2015/03/12 0.00070 0.00070 0.00050 0.00070 8,257,508 0.00070
2015/03/11 0.00090 0.00090 0.00070 0.00070 1,555,001 0.00070
2015/03/10 0.00080 0.00090 0.00060 0.00090 30,568,417 0.00090
2015/03/09 0.00090 0.0010 0.00080 0.00080 2,135,587 0.00080
2015/03/06 0.0010 0.0013 0.0010 0.0010 9,159,996 0.0010
2015/03/05 0.0016 0.0017 0.0010 0.0010 43,635,098 0.0010
2015/03/04 0.00095 0.0017 0.00090 0.0016 44,770,255 0.0016
2015/03/03 0.00060 0.00090 0.00060 0.00090 19,984,502 0.00090
2015/03/02 0.00050 0.00060 0.00050 0.00058 6,011,364 0.00058
2015/02/27 0.00070 0.00070 0.00057 0.00057 9,038,340 0.00057
2015/02/26 0.00070 0.00080 0.00070 0.00080 280,000 0.00080
2015/02/25 0.00070 0.0010 0.00070 0.0010 138,001 0.0010
2015/02/24 0.00080 0.00080 0.00070 0.00070 1,090,000 0.00070
2015/02/23 0.00080 0.00080 0.00070 0.00080 3,177,770 0.00080
2015/02/20 0.00070 0.00070 0.00060 0.00070 25,140,762 0.00070
2015/02/19 0.00070 0.00080 0.00060 0.00068 4,833,996 0.00068
2015/02/18 0.00070 0.00080 0.00060 0.00070 8,697,924 0.00070
2015/02/17 0.00090 0.00090 0.00050 0.00070 33,729,717 0.00070
2015/02/13 0.0010 0.0010 0.0010 0.0010 2 0.0010
2015/02/12 0.0013 0.0013 0.00070 0.0010 2,727,501 0.0010
2015/02/11 0.0010 0.0010 0.0010 0.0010 - 0.0010
2015/02/10 0.00060 0.0013 0.00060 0.0010 18,180,162 0.0010
2015/02/09 0.00060 0.00060 0.00050 0.00060 50,090 0.00060
2015/02/06 0.00058 0.00058 0.00058 0.00058 1 0.00058
2015/02/05 0.00060 0.00070 0.00050 0.00058 14,988,177 0.00058
2015/02/04 0.00070 0.00070 0.00070 0.00070 1,100,000 0.00070
2015/02/03 0.00060 0.00060 0.00060 0.00060 - 0.00060
2015/02/02 0.00070 0.00080 0.00060 0.00060 786,313 0.00060
2015/01/30 0.00080 0.0010 0.00060 0.0010 9,163,956 0.0010
2015/01/29 0.0013 0.0014 0.00090 0.0010 6,262,423 0.0010
2015/01/28 0.0016 0.0016 0.0011 0.0011 9,095,175 0.0011
2015/01/27 0.0010 0.0016 0.00090 0.0014 48,185,748 0.0014
2015/01/26 0.00050 0.00050 0.00050 0.00050 4 0.00050
2015/01/23 0.00050 0.00050 0.00050 0.00050 380,901 0.00050
2015/01/22 0.0010 0.0010 0.00070 0.00070 6,025,222 0.00070
2015/01/21 0.0011 0.0011 0.0011 0.0011 - 0.0011
2015/01/20 0.0011 0.0011 0.00090 0.0011 9,451,827 0.0011
2015/01/16 0.0014 0.0014 0.0014 0.0014 31,000 0.0014
2015/01/15 0.00090 0.00090 0.00090 0.00090 9 0.00090
2015/01/14 0.0016 0.0016 0.0016 0.0016 100 0.0016
2015/01/13 0.0016 0.0016 0.00090 0.0015 2,816 0.0015
2015/01/12 0.00090 0.0015 0.00070 0.0015 12,356,572 0.0015
2015/01/09 0.0016 0.0016 0.0016 0.0016 151 0.0016
2015/01/08 0.0010 0.0016 0.00070 0.0016 5,683,855 0.0016
2015/01/07 0.0014 0.0014 0.0014 0.0014 - 0.0014
2015/01/06 0.0014 0.0014 0.0014 0.0014 1,163,001 0.0014
2015/01/05 0.0014 0.0014 0.0012 0.0014 862,901 0.0014
2015/01/02 0.0015 0.0015 0.0013 0.0013 1,960,422 0.0013
Recent LGIQ News
- Form 10-Q - Quarterly report [Sections 13 or 15(d)] • Edgar (US Regulatory) • 09/26/2024 06:02:57 PM
- Form SC 13G/A - Statement of acquisition of beneficial ownership by individuals: [Amend] • Edgar (US Regulatory) • 02/14/2024 02:43:28 AM
- Form 8-K - Current report • Edgar (US Regulatory) • 01/09/2024 09:08:29 PM
- Form SC 13D - General statement of acquisition of beneficial ownership • Edgar (US Regulatory) • 11/13/2023 09:30:22 PM
- Form 8-K - Current report • Edgar (US Regulatory) • 11/03/2023 08:11:35 PM
- Form 425 - Prospectuses and communications, business combinations • Edgar (US Regulatory) • 10/25/2023 09:04:15 PM
- Form 8-K - Current report • Edgar (US Regulatory) • 10/25/2023 09:03:09 PM
ZenaTech, Inc. (NASDAQ: ZENA) Launchs IQ Nano Drone for Commercial Indoor Use • HALO • Oct 10, 2024 8:09 AM
CBD Life Sciences Inc. (CBDL) Targets Alibaba as the Next Retail Giant for Wholesale Expansion of Top-Selling CBD Products • CBDL • Oct 10, 2024 8:00 AM
Foremost Lithium Announces Option Agreement with Denison on 10 Uranium Projects Spanning over 330,000 Acres in the Athabasca Basin, Saskatchewan • FAT • Oct 10, 2024 5:51 AM
Element79 Gold Corp. Reports Significant Progress in Community Relations and Development Efforts in Chachas, Peru • ELEM • Oct 9, 2024 10:30 AM
Unitronix Corp Launches Share Buyback Initiative • UTRX • Oct 9, 2024 9:10 AM
BASANITE INDUSTRIES, LLC RECEIVES U.S. PATENT FOR ITS BASAFLEX™ BASALT FIBER COMPOSITE REBAR AND METHOD OF MANUFACTURING • BASA • Oct 9, 2024 7:30 AM