Historical Prices for Tri-White Corporation (TWH)
| | | Historical Data for TriWhite Corp (TWH:CA) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 12/2/08 | 3.76 | 3.99 | 3.75 | 3.99 | 2,800 | 0.24 | 6.40% | | 12/1/08 | 4.00 | 4.00 | 3.75 | 3.75 | 4,128 | -0.25 | -6.25% | | 11/28/08 | 4.00 | 4.00 | 4.00 | 4.00 | 2,000 | – | – | | 11/27/08 | 3.99 | 4.00 | 3.99 | 4.00 | 3,589 | – | – | | 11/26/08 | 3.99 | 4.00 | 3.55 | 4.00 | 20,941 | – | – | | 11/25/08 | 3.99 | 4.00 | 3.99 | 4.00 | 2,071 | – | – | | 11/24/08 | 4.05 | 4.05 | 4.00 | 4.00 | 4,901 | -0.01 | -0.25% | | 11/21/08 | 4.50 | 4.69 | 3.50 | 4.01 | 6,979 | -0.49 | -10.89% | | 11/20/08 | 4.51 | 4.51 | 4.50 | 4.50 | 506 | -0.50 | -10.00% | | 11/17/08 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | -0.25 | -4.76% | | 11/10/08 | 5.25 | 5.25 | 5.25 | 5.25 | 1,000 | – | – | | 11/7/08 | 5.44 | 5.45 | 5.25 | 5.25 | 2,030 | -0.25 | -4.55% | | 11/5/08 | 0.00 | 0.00 | 0.00 | 5.50 | 30 | – | – | | 11/3/08 | 0.00 | 0.00 | 0.00 | 5.50 | 76 | – | – | | 10/30/08 | 5.60 | 5.60 | 5.50 | 5.50 | 4,000 | -0.25 | -4.35% | | 10/28/08 | 5.26 | 0.00 | 0.00 | 5.75 | 51 | – | – | | 10/27/08 | 5.74 | 5.75 | 5.74 | 5.75 | 782 | 0.01 | 0.17% | | 10/22/08 | 5.74 | 5.74 | 5.74 | 5.74 | 150 | -0.01 | -0.17% | | 10/15/08 | 5.74 | 5.75 | 5.74 | 5.75 | 10,050 | – | – | | 10/14/08 | 5.50 | 5.75 | 5.50 | 5.75 | 46,600 | 1.24 | 27.49% | | 10/10/08 | 4.51 | 4.51 | 4.51 | 4.51 | 506 | – | – | | 10/8/08 | 5.51 | 5.51 | 4.51 | 4.51 | 13,232 | -1.00 | -18.15% | | 10/7/08 | 5.51 | 5.51 | 5.51 | 5.51 | 1,008 | – | – | | 10/3/08 | 5.51 | 5.51 | 5.51 | 5.51 | 1,600 | – | – | | 10/2/08 | 5.51 | 5.51 | 5.51 | 5.51 | 1,600 | – | – | | 10/1/08 | 5.51 | 5.51 | 5.51 | 5.51 | 314 | -0.48 | -8.01% | | 9/30/08 | 5.50 | 5.99 | 5.25 | 5.99 | 1,900 | 0.48 | 8.71% | | 9/29/08 | 5.76 | 5.76 | 5.50 | 5.51 | 2,900 | -0.69 | -11.13% | | 9/26/08 | 6.20 | 6.20 | 6.20 | 6.20 | 100 | 0.45 | 7.83% | | 9/25/08 | 6.24 | 6.24 | 5.75 | 5.75 | 1,359 | -0.25 | -4.17% | | 9/22/08 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 | – | – | | 9/19/08 | 5.99 | 6.00 | 5.99 | 6.00 | 1,900 | 0.01 | 0.17% | | 9/18/08 | 6.00 | 6.00 | 5.76 | 5.99 | 6,225 | – | – | | 9/16/08 | 6.00 | 6.00 | 5.99 | 5.99 | 1,169 | -0.11 | -1.80% | | 9/12/08 | 6.01 | 0.00 | 0.00 | 6.10 | 69 | – | – | | 9/10/08 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | – | – | | 9/9/08 | 6.10 | 6.10 | 6.10 | 6.10 | 1,000 | -0.01 | -0.16% | | 9/8/08 | 6.11 | 6.11 | 6.11 | 6.11 | 125 | -0.14 | -2.24% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for TWH stock.
Download TWH report.
Research Report
Get the full report for FREE
| Date: | 2008-09-01 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download TWH report |
|---|
| | |
|---|
| Example preview: |
|
|
