Historical Prices for TSXV, FCV.H

FCV.H

FOCUS VENTURES LTD

09/23/2009

LAST: 0.6400	CHANGE: 0.02	OPEN: 0.6900	HIGH: 0.6900	ASK: 0.5500	VOLUME: 14,000
LAST: 0.6400	CHANGE(%): 3.03	PREV: 0.6600	LOW: 0.6400	BID: 0.4300	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
09/23/09	0.6900	0.6900	0.6400	0.6400	14,000
09/22/09	0.6600	0.6600	0.6600	0.6600	7,500
09/21/09	0.6600	0.6600	0.6600	0.6600	4,000
09/18/09	0.6600	0.7300	0.6600	0.6600	48,332
09/17/09	0.6700	0.6700	0.6600	0.6600	45,000
09/16/09	0.6100	0.6100	0.6100	0.6100	0
09/15/09	0.6100	0.6100	0.6100	0.6100	30,000
09/14/09	0.6300	0.6300	0.6200	0.6200	16,500
09/11/09	0.6700	0.6700	0.6700	0.6700	0
09/10/09	0.6500	0.6700	0.6500	0.6700	1,000
09/09/09	0.6200	0.6500	0.6200	0.6500	20,030
09/08/09	0.6500	0.6500	0.6500	0.6500	13,000
09/07/09	0.6500	0.6500	0.6500	0.6500	0
09/04/09	0.6500	0.6500	0.6500	0.6500	15,000
09/03/09	0.6500	0.6800	0.6500	0.6800	130,000
09/02/09	0.6000	0.6000	0.6000	0.6000	0
09/01/09	0.6000	0.6000	0.6000	0.6000	0
08/31/09	0.6000	0.6000	0.6000	0.6000	15,000
08/28/09	0.6000	0.6000	0.6000	0.6000	0
08/27/09	0.6000	0.6000	0.6000	0.6000	10,000

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