Stock Quote for TSXV, ACT - Active Control Technology Inc

ACT

ACTIVE CONTROL TECHNOLOGY INC

11/20/2009

LAST: 0.0600	CHANGE: 0.01	OPEN: 0.0500	HIGH: 0.0600	ASK: 0.1150	VOLUME: 693,910
LAST: 0.0600	CHANGE(%): 20.00	PREV: 0.0500	LOW: 0.0500	BID: 0.1100	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.0500	0.0600	0.0500	0.0600	693,910
11/19/09	0.0500	0.0500	0.0500	0.0500	1,561,900
11/18/09	0.0500	0.0600	0.0500	0.0600	637,466
11/17/09	0.0600	0.0600	0.0500	0.0600	3,278,580
11/16/09	0.0600	0.0600	0.0600	0.0600	1,771,050
11/13/09	0.0600	0.0600	0.0600	0.0600	3,120,500
11/12/09	0.0600	0.0600	0.0600	0.0600	2,121,925
11/11/09	0.0600	0.0600	0.0600	0.0600	1,236,165
11/10/09	0.0600	0.0600	0.0600	0.0600	3,749,198
11/09/09	0.0600	0.0600	0.0500	0.0600	5,817,154
11/06/09	0.0700	0.0700	0.0600	0.0700	5,592,000
11/05/09	0.0900	0.0900	0.0600	0.0700	3,934,900
11/04/09	0.0900	0.0900	0.0900	0.0900	474,000
11/03/09	0.0900	0.0900	0.0800	0.0900	866,500
11/02/09	0.0900	0.0900	0.0900	0.0900	529,590
10/30/09	0.1000	0.1000	0.0900	0.0900	254,500
10/29/09	0.0900	0.1000	0.0900	0.0900	729,495
10/28/09	0.0900	0.0900	0.0900	0.0900	165,000
10/27/09	0.1000	0.1000	0.0900	0.0900	85,733
10/26/09	0.0900	0.1000	0.0900	0.1000	19,900

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