Stock Quote for SGX, S14 - Sinomem Technology Limited

S14

Sinomem Technology

11/20/2009

LAST: 0.5650	CHANGE: 0.00	OPEN: 0.5650	HIGH: 0.5750	ASK: 0.5700	VOLUME: 898,000
LAST: 0.5650	CHANGE(%): 0.00	PREV: 0.5650	LOW: 0.5600	BID: 0.5650	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.5650	0.5750	0.5600	0.5650	898,000
11/19/09	0.5550	0.5900	0.5550	0.5650	18,697,000
11/18/09	0.5650	0.5700	0.5550	0.5600	2,756,000
11/17/09	0.5850	0.5850	0.5600	0.5650	8,115,000
11/16/09	0.5350	0.5900	0.5300	0.5800	18,352,000
11/13/09	0.4950	0.5450	0.4900	0.5350	9,261,000
11/12/09	0.5050	0.5100	0.4900	0.4950	2,692,000
11/11/09	0.4950	0.5100	0.4900	0.5100	2,911,000
11/10/09	0.5150	0.5150	0.4950	0.4950	5,712,000
11/09/09	0.4750	0.5100	0.4750	0.5050	6,162,000
11/06/09	0.4850	0.4900	0.4700	0.4750	4,601,000
11/05/09	0.5100	0.5100	0.4700	0.4700	4,839,000
11/04/09	0.5100	0.5150	0.5000	0.5100	2,940,000
11/03/09	0.5350	0.5350	0.5000	0.5000	7,124,000
11/02/09	0.5250	0.5500	0.5200	0.5300	6,076,000
10/30/09	0.5700	0.5750	0.5300	0.5400	6,981,000
10/29/09	0.5400	0.5600	0.5300	0.5600	7,828,000
10/28/09	0.5550	0.5650	0.5500	0.5550	6,357,000
10/27/09	0.5800	0.5800	0.5600	0.5650	5,712,000
10/26/09	0.5800	0.5900	0.5750	0.5800	4,696,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist