| OPTICAL CABLE Add to My Watchlist | (NSDQ: OCCF) |
| Optical Cable | 3.25 | +0.01 (+0.31%) | 100 |
| Historical Data for OCCF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.25 | 3.25 | 3.25 | 100 | 3.25 | +0.01 +0.31% |
| 02/08/10 | 3.18 | 3.27 | 3.13 | 2,647 | 3.24 | -0.13 -3.86% |
| 02/05/10 | 3.22 | 3.37 | 3.22 | 1,784 | 3.37 | +0.13 +4.01% |
| 02/04/10 | 3.22 | 3.25 | 3.18 | 3,627 | 3.24 | -0.01 -0.31% |
| 02/03/10 | 3.25 | 3.25 | 3.25 | 1,700 | 3.25 | +0.03 +0.93% |
| 02/02/10 | 3.21 | 3.37 | 3.15 | 12,704 | 3.22 | -0.15 -4.45% |
| 02/01/10 | 3.41 | 3.42 | 3.37 | 1,683 | 3.37 | -0.14 -3.99% |
| 01/29/10 | 3.69 | 3.69 | 3.51 | 11,605 | 3.51 | -0.49 -12.25% |
| 01/28/10 | 3.90 | 4.00 | 3.81 | 25,339 | 4.00 | +0.28 +7.52% |
| 01/27/10 | 3.60 | 4.01 | 3.51 | 17,372 | 3.72 | +0.07 +1.92% |
| 01/26/10 | 3.65 | 3.75 | 3.59 | 3,514 | 3.65 | +0.10 +2.81% |
| 01/25/10 | 3.56 | 3.56 | 3.55 | 1,035 | 3.55 | -0.07 -1.93% |
| 01/22/10 | 3.62 | 3.65 | 3.56 | 9,145 | 3.62 | -0.00 -0.00% |
| 01/21/10 | 3.55 | 3.75 | 3.51 | 6,205 | 3.62 | +0.12 +3.43% |
| 01/20/10 | 3.26 | 3.87 | 3.26 | 27,893 | 3.50 | +0.36 +11.47% |
| 01/19/10 | 3.20 | 3.20 | 3.14 | 1,064 | 3.14 | -0.04 -1.11% |
| 01/18/10 | 3.17 | 3.17 | 3.17 | 0 | 3.17 | 0.00 0.00% |
| 01/15/10 | 3.17 | 3.18 | 3.17 | 3,576 | 3.17 | +0.00 +0.16% |
| 01/14/10 | 3.17 | 3.17 | 3.17 | 700 | 3.17 | 0.00 0.00% |
| 01/13/10 | 3.19 | 3.20 | 3.16 | 800 | 3.17 | +0.04 +1.28% |
| 01/12/10 | 3.05 | 3.22 | 3.04 | 2,230 | 3.13 | -0.10 -3.10% |
| 01/11/10 | 3.39 | 3.39 | 3.23 | 300 | 3.23 | +0.12 +3.86% |
| 01/08/10 | 3.18 | 3.18 | 3.05 | 1,400 | 3.11 | -0.08 -2.35% |
| 01/07/10 | 3.23 | 3.23 | 3.17 | 7,968 | 3.19 | -0.06 -2.00% |
| 01/06/10 | 3.39 | 3.39 | 3.25 | 3,325 | 3.25 | -0.06 -1.81% |
| 01/05/10 | 3.25 | 3.42 | 3.24 | 3,539 | 3.31 | +0.06 +1.85% |
| 01/04/10 | 3.26 | 3.26 | 3.25 | 2,100 | 3.25 | -0.05 -1.52% |
| 01/01/10 | 3.30 | 3.30 | 3.30 | 0 | 3.30 | 0.00 0.00% |
| 12/31/09 | 3.30 | 3.30 | 3.28 | 1,040 | 3.30 | +0.25 +8.14% |
| 12/30/09 | 3.32 | 3.33 | 3.03 | 555 | 3.05 | -0.06 -1.88% |
| 12/29/09 | 3.22 | 3.39 | 3.11 | 1,209 | 3.11 | -0.04 -1.27% |
| 12/28/09 | 3.20 | 3.25 | 3.15 | 1,611 | 3.15 | -0.05 -1.61% |
| 12/25/09 | 3.33 | 3.33 | 3.20 | 400 | 3.20 | 0.00 0.00% |
| 12/24/09 | 3.33 | 3.33 | 3.20 | 400 | 3.20 | -0.18 -5.24% |
| 12/23/09 | 3.38 | 3.38 | 3.38 | 6,768 | 3.38 | +0.04 +1.15% |
| 12/22/09 | 3.38 | 3.40 | 3.20 | 13,600 | 3.34 | +0.09 +2.77% |
| 12/21/09 | 3.40 | 3.40 | 3.22 | 2,900 | 3.25 | -0.15 -4.41% |
| 12/18/09 | 3.19 | 3.44 | 3.18 | 22,547 | 3.40 | +0.40 +13.33% |
| 12/17/09 | 3.01 | 3.11 | 3.00 | 4,374 | 3.00 | -0.10 -3.23% |
| 12/16/09 | 3.02 | 3.10 | 3.02 | 650 | 3.10 | -0.28 -8.28% |
| 12/15/09 | 3.00 | 3.38 | 3.00 | 4,850 | 3.38 | +0.38 +12.60% |
| 12/14/09 | 3.01 | 3.01 | 3.00 | 925 | 3.00 | -0.02 -0.52% |
| 12/11/09 | 3.01 | 3.02 | 3.01 | 1,098 | 3.02 | +0.01 +0.25% |
| 12/10/09 | 3.01 | 3.01 | 3.01 | 305 | 3.01 | -0.08 -2.59% |
| 12/09/09 | 3.09 | 3.10 | 3.09 | 1,496 | 3.09 | -0.04 -1.28% |
| 12/08/09 | 2.85 | 3.30 | 2.85 | 3,374 | 3.13 | -0.03 -0.95% |
| 12/07/09 | 3.34 | 3.34 | 3.13 | 4,537 | 3.16 | -0.09 -2.77% |
| 12/04/09 | 3.30 | 3.30 | 3.13 | 1,575 | 3.25 | -0.09 -2.69% |
| 12/03/09 | 3.37 | 3.38 | 3.01 | 4,723 | 3.34 | +0.14 +4.51% |
| 12/02/09 | 3.25 | 3.25 | 3.20 | 600 | 3.20 | -0.00 -0.13% |
| \/ Download Data To Spreadsheet | ||||||
