SPCHA

Historical Stock Prices

$1.16
*  
0.0399
 negative 
3.56%
Get SPCHA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.12 1.16 1.1 1.16 9,495
04/16/2014 1.17 1.17 1.1201 1.1201 2,186
04/15/2014 1.15 1.159 1.15 1.159 1,178
04/14/2014 1.135 1.18 1.135 1.18 2,960
04/11/2014 1.15 1.18 1.15 1.18 3,003
04/10/2014 1.17 1.1701 1.17 1.17 500
04/09/2014 1.1832 1.23 1.1832 1.2299 3,352
04/08/2014 1.22 1.22 1.22 1.22 3,500
04/07/2014 1.209 1.23 1.209 1.23 6,900
04/04/2014 1.24 1.24 1.23 1.23 2,700
04/03/2014 1.23 1.23 1.2299 1.2299 2,400
04/02/2014 1.21 1.2201 1.21 1.22 6,547
04/01/2014 1.2299 1.2299 1.18 1.21 747
03/31/2014 1.21 1.2399 1.2099 1.215 5,804
03/28/2014 1.1701 1.1701 1.1701 1.1701 279
03/27/2014 1.2799 1.2799 1.2195 1.2195 3,400
03/26/2014 1.2001 1.28 1.2001 1.28 1,500
03/25/2014 1.2599 1.2599 1.2599 1.2599 206
03/24/2014 1.38 1.38 1.28 1.28 7,884
03/21/2014 1.301 1.35 1.3 1.35 1,570
03/20/2014 1.3196 1.3199 1.3 1.3 6,783
03/19/2014 1.36 1.38 1.19 1.3 31,374
03/18/2014 1.2503 1.28 1.2197 1.2399 2,609
03/17/2014 1.25 1.2829 1.2 1.24 22,434
03/14/2014 1.2399 1.2399 1.2399 1.2399 400
03/13/2014 1.2688 1.2688 1.2536 1.2536 459
03/12/2014 1.262 1.262 1.2 1.2 20,309
03/11/2014 1.25 1.29 1.25 1.2501 3,600
03/10/2014 1.2499 1.2499 1.2499 1.2499 380
03/07/2014 1.22 1.2799 1.22 1.2768 1,617
03/06/2014 1.16 1.29 1.15 1.2836 37,988
03/05/2014 1.103 1.15 1.103 1.14 5,730
03/04/2014 1.1399 1.1399 1.11 1.11 5,100
03/03/2014 1.12 1.12 1.12 1.12 00
02/28/2014 1.17 1.17 1.01 1.12 31,715
02/27/2014 1.14 1.145 1.14 1.14 910
02/26/2014 1.14 1.14 1.1 1.14 2,500
02/25/2014 1.15 1.15 1.1 1.1 5,594
02/24/2014 1.12 1.12 1.07 1.11 5,230
02/21/2014 1.1504 1.1504 1.15 1.15 2,000
02/20/2014 1.1501 1.1599 1.15 1.151 4,151
02/19/2014 1.18 1.18 1.15 1.15 1,565
02/18/2014 1.15 1.16 1.15 1.16 1,810
02/14/2014 1.09 1.12 1.07 1.12 13,477
02/13/2014 1.14 1.14 1.14 1.14 00
02/12/2014 1.09 1.14 1.09 1.14 9,602
02/11/2014 1.1499 1.18 1.1399 1.14 27,771
02/10/2014 1.138 1.138 1.138 1.138 701
02/07/2014 1.15 1.17 1.15 1.15 13,702
02/06/2014 1.0999 1.15 1.07 1.1499 4,572
02/05/2014 1.08 1.081 1.07 1.07 3,946
02/04/2014 1.15 1.15 1.05 1.1099 6,574
02/03/2014 1.08 1.15 1.0701 1.1489 1,980
01/31/2014 1.06 1.06 1.06 1.06 00
01/30/2014 1.08 1.08 1.06 1.06 12,700
01/29/2014 1.092 1.092 1.0796 1.0796 400
01/28/2014 1.061 1.061 1.061 1.061 1,000
01/27/2014 1.18 1.18 1.066 1.066 6,591
01/24/2014 1.01 1.07 1.01 1.07 305
01/23/2014 1.07 1.07 1.07 1.07 00
01/22/2014 1.07 1.07 1.07 1.07 00
01/21/2014 1.07 1.07 1.07 1.07 00
01/17/2014 1.07 1.07 1.07 1.07 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?