Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssc Security Services Corp (OP: INPCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.679 1.679 1.504 1.504 50,300 -0.13(-7.74%)
May 27, 2016 1.630 1.630 1.630 0 -0.13(-7.44%)
May 26, 2016 1.694 1.813 1.683 1.761 82,060 +0.11(+6.48%)
May 25, 2016 1.672 1.840 1.650 1.654 44,188 +0.01(+0.39%)
May 24, 2016 1.540 1.653 1.537 1.647 49,950 +0.13(+8.45%)
May 20, 2016 1.519 1.519 1.519 0 +0.06(+4.04%)
May 19, 2016 1.510 1.510 1.460 1.460 18,000 +0.01(+0.69%)
May 18, 2016 1.500 1.500 1.450 1.450 9,150 -0.06(-3.83%)
May 17, 2016 1.509 1.509 1.487 1.508 5,520 -0.00(-0.10%)
May 16, 2016 1.460 1.509 1.460 1.509 5,505 +0.01(+0.45%)
May 13, 2016 1.558 1.570 1.503 1.503 20,590 -0.05(-3.06%)
May 12, 2016 1.533 1.556 1.495 1.550 12,342 +0.07(+4.48%)
May 11, 2016 1.323 1.484 1.323 1.484 33,550 +0.23(+17.93%)
May 10, 2016 1.296 1.296 1.247 1.258 10,945 -0.03(-2.08%)
May 09, 2016 1.321 1.321 1.285 1.285 1,475 -0.01(-0.86%)
May 06, 2016 1.266 1.296 1.266 1.296 1,300 +0.05(+3.66%)
May 04, 2016 1.250 1.250 1.250 0 +0.00(+0.20%)
May 03, 2016 1.292 1.304 1.240 1.248 33,929 -0.05(-3.52%)
May 02, 2016 1.296 1.320 1.288 1.293 8,400 -0.04(-3.29%)
Apr 29, 2016 1.307 1.350 1.307 1.337 4,900 +0.03(+2.30%)
Apr 28, 2016 1.300 1.315 1.287 1.307 15,600 -0.02(-1.55%)
Apr 27, 2016 1.346 1.346 1.328 1.328 14,200 +0.02(+1.84%)
Apr 26, 2016 1.265 1.304 1.265 1.304 10,800 +0.03(+2.67%)
Apr 25, 2016 1.230 1.270 1.230 1.270 11,000 -0.00(-0.15%)
Apr 22, 2016 1.270 1.280 1.249 1.272 15,056 +0.01(+1.02%)
Apr 21, 2016 1.234 1.270 1.230 1.259 33,099 +0.00(+0.08%)
Apr 20, 2016 1.210 1.259 1.210 1.258 5,900 +0.01(+1.20%)
Apr 19, 2016 1.243 1.243 1.237 1.243 2,750 +0.01(+1.07%)
Apr 18, 2016 1.196 1.230 1.176 1.230 7,077 +0.02(+1.45%)
Apr 15, 2016 1.212 1.212 1.212 1.212 861 -0.03(-2.26%)
Apr 14, 2016 1.229 1.240 1.229 1.240 550 +0.01(+0.81%)
Apr 13, 2016 1.247 1.250 1.230 1.230 46,650 -0.02(-1.54%)
Apr 12, 2016 1.230 1.254 1.230 1.249 83,759 +0.04(+3.72%)
Apr 11, 2016 1.217 1.217 1.204 1.204 22,454 +0.02(+1.90%)
Apr 08, 2016 1.222 1.222 1.182 1.182 62,400 -0.03(-2.72%)
Apr 07, 2016 1.224 1.249 1.215 1.215 68,458 +0.01(+0.42%)
Apr 06, 2016 1.210 1.210 1.210 1.210 150 +0.03(+2.28%)
Apr 05, 2016 1.194 1.196 1.182 1.183 6,200 -0.02(-1.58%)
Apr 01, 2016 1.202 1.202 1.202 0 +0.01(+1.03%)
Mar 31, 2016 1.220 1.220 1.174 1.190 4,550 -0.03(-2.69%)
Mar 30, 2016 1.222 1.223 1.218 1.223 1,200 +0.02(+1.89%)
Mar 28, 2016 1.200 1.200 1.200 0 -0.00(-0.32%)
Mar 24, 2016 1.204 1.204 1.204 0 +0.02(+2.03%)
Mar 23, 2016 1.180 1.180 1.180 1.180 3,000 -0.04(-3.28%)
Mar 21, 2016 1.220 1.220 1.220 0 -0.03(-2.71%)
Mar 18, 2016 1.230 1.254 1.210 1.254 5,675 +0.05(+3.76%)
Mar 17, 2016 1.224 1.224 1.209 1.209 13,750 +0.01(+0.72%)
Mar 16, 2016 1.184 1.210 1.184 1.200 7,592 +0.00(+0.00%)
Mar 15, 2016 1.285 1.305 1.200 1.200 49,700 -0.06(-4.98%)
Mar 14, 2016 1.305 1.320 1.262 1.263 31,650 -0.04(-2.85%)
Mar 11, 2016 1.295 1.300 1.295 1.300 8,157 -0.05(-3.70%)
Mar 10, 2016 1.283 1.350 1.283 1.350 23,000 +0.09(+7.34%)
Mar 08, 2016 1.258 1.258 1.258 0 -0.03(-2.12%)
Mar 07, 2016 1.237 1.285 1.230 1.285 12,650 +0.04(+3.63%)
Mar 04, 2016 1.236 1.240 1.236 1.240 17,000 +0.00(+0.40%)
Mar 03, 2016 1.240 1.240 1.221 1.235 13,200 +0.02(+1.23%)
Mar 02, 2016 1.220 1.220 1.200 1.220 4,500 -0.03(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.