Historical Prices for TSXV, ACT - Active Control Technology Inc

ACT

Active Control Technology Inc

03/19/2010

LAST: 0.0500	CHANGE: 0.00	OPEN: 0.0500	HIGH: 0.0500	ASK: 0.1150	VOLUME: 63,000
LAST: 0.0500	CHANGE(%): 0.00	PREV: 0.0500	LOW: 0.0500	BID: 0.1100	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.0500	0.0500	0.0500	0.0500	63,000
03/18/10	0.0500	0.0500	0.0500	0.0500	1,194,100
03/17/10	0.0500	0.0600	0.0500	0.0500	329,100
03/16/10	0.0500	0.0500	0.0500	0.0500	5,500
03/15/10	0.0600	0.0600	0.0500	0.0500	276,050
03/12/10	0.0500	0.0600	0.0500	0.0600	3,854,500
03/11/10	0.0600	0.0600	0.0500	0.0500	317,000
03/10/10	0.0600	0.0600	0.0500	0.0600	925,310
03/09/10	0.0500	0.0600	0.0400	0.0600	3,172,524
03/08/10	0.0500	0.0600	0.0400	0.0500	3,452,600
03/05/10	0.0400	0.0500	0.0400	0.0500	195,350
03/04/10	0.0400	0.0400	0.0400	0.0400	150,600
03/03/10	0.0400	0.0400	0.0400	0.0400	115,500
03/02/10	0.0400	0.0400	0.0400	0.0400	190,000
03/01/10	0.0500	0.0500	0.0400	0.0400	213,400
02/26/10	0.0400	0.0500	0.0400	0.0500	96,000
02/25/10	0.0400	0.0400	0.0400	0.0400	10,000
02/24/10	0.0400	0.0500	0.0400	0.0500	121,000
02/23/10	0.0400	0.0400	0.0400	0.0400	315,000
02/22/10	0.0500	0.0500	0.0400	0.0500	492,500

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