Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2010	0.0500	0.0500	0.0500	0.0500	0	+0.01(+25.00%)
Apr 23, 2010	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Apr 22, 2010	0.0500	0.0500	0.0400	0.0400	2,000	+0.00(+0.00%)
Apr 21, 2010	0.0400	0.0400	0.0400	0.0400	25,250	+0.01(+33.33%)
Apr 19, 2010	0.0300	0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Apr 14, 2010	0.0300	0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Apr 12, 2010	0.0300	0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Apr 09, 2010	0.0300	0.0300	0.0300	0.0300	60,000	+0.00(+0.00%)
Apr 08, 2010	0.0320	0.0320	0.0210	0.0300	156,403	-0.00(-0.33%)
Apr 07, 2010	0.0320	0.0320	0.0301	0.0301	11,600	-0.01(-24.75%)
Apr 06, 2010	0.0400	0.0400	0.0400	0.0400	200,000	+0.00(+0.00%)
Apr 05, 2010	0.0400	0.0400	0.0400	0.0400	10,590	+0.00(+0.00%)
Apr 01, 2010		0.0400	0.0400	0.0400	0	-0.01(-20.00%)
Mar 30, 2010	0.0500	0.0500	0.0500	0.0500	0	+0.01(+25.00%)
Mar 29, 2010	0.0480	0.0480	0.0400	0.0400	7,000	-0.01(-16.67%)
Mar 25, 2010	0.0480	0.0480	0.0480	0.0480	0	+0.00(+0.00%)
Mar 24, 2010	0.0480	0.0480	0.0480	0.0480	500	+0.00(+0.00%)
Mar 23, 2010	0.0500	0.0500	0.0480	0.0480	8,300	+0.01(+20.00%)
Mar 22, 2010	0.0400	0.0400	0.0400	0.0400	400	+0.00(+0.00%)
Mar 19, 2010	0.0700	0.0700	0.0400	0.0400	6,000	+0.00(+0.00%)
Mar 18, 2010	0.0400	0.0400	0.0400	0.0400	4,967	+0.00(+0.00%)
Mar 15, 2010	0.0400	0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Mar 12, 2010	0.0500	0.0500	0.0450	0.0450	7,000	-0.01(-10.00%)
Mar 10, 2010	0.0500	0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Mar 08, 2010	0.0450	0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Mar 05, 2010	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Mar 04, 2010	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Feb 26, 2010		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Feb 24, 2010		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Feb 19, 2010		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Feb 18, 2010	0.0500	0.0500	0.0500	0.0500	2,500	+0.01(+11.11%)
Feb 16, 2010		0.0450	0.0450	0.0450	0	-0.01(-25.00%)
Feb 12, 2010		0.0600	0.0600	0.0600	0	-0.01(-14.29%)
Feb 10, 2010		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Feb 08, 2010		0.0700	0.0700	0.0700	0	-0.01(-12.50%)
Feb 05, 2010	0.0430	0.0800	0.0430	0.0800	124,954	+0.03(+60.00%)
Feb 02, 2010		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Feb 01, 2010	0.0470	0.0500	0.0470	0.0500	49,716	+0.00(+0.00%)
Jan 29, 2010	0.0470	0.0500	0.0470	0.0500	62,376	+0.00(+0.00%)
Jan 28, 2010	0.0500	0.0500	0.0470	0.0500	5,000	+0.00(+0.00%)
Jan 27, 2010	0.0470	0.0500	0.0470	0.0500	32,000	+0.00(+0.00%)
Jan 26, 2010	0.0470	0.0500	0.0470	0.0500	20,000	+0.00(+0.00%)
Jan 22, 2010		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 21, 2010	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Jan 20, 2010	0.0500	0.0500	0.0500	0.0500	3,120	+0.00(+0.00%)
Jan 19, 2010	0.0500	0.0500	0.0480	0.0500	50,725	+0.00(+0.00%)
Jan 15, 2010		0.0500	0.0500	0.0500	0	-0.01(-23.08%)
Jan 13, 2010		0.0650	0.0650	0.0650	0	+0.01(+18.18%)
Jan 12, 2010	0.0550	0.0550	0.0550	0.0550	1,000	+0.00(+10.00%)
Jan 11, 2010	0.0470	0.0500	0.0470	0.0500	42,721	-0.00(-9.09%)
Jan 08, 2010	0.0470	0.0550	0.0470	0.0550	12,048	+0.00(+10.00%)
Jan 06, 2010		0.0500	0.0500	0.0500	0	+0.00(+6.38%)
Jan 05, 2010	0.0470	0.0470	0.0470	0.0470	5,000	-0.00(-6.00%)
Dec 31, 2009	0.0500	0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 30, 2009	0.0470	0.0500	0.0470	0.0500	8,200	+0.00(+0.00%)
Dec 29, 2009	0.0470	0.0500	0.0470	0.0500	66,000	+0.00(+0.00%)
Dec 28, 2009	0.0470	0.0500	0.0470	0.0500	22,400	+0.00(+0.00%)
Dec 24, 2009	0.0470	0.0500	0.0470	0.0500	10,200	+0.00(+0.00%)
Dec 23, 2009	0.0470	0.0500	0.0470	0.0500	11,400	+0.00(+0.00%)
Dec 22, 2009	0.0500	0.0500	0.0470	0.0500	46,470	+0.00(+0.00%)
Dec 21, 2009	0.0470	0.0500	0.0470	0.0500	96,500	+0.00(+0.00%)
Dec 17, 2009	0.0500	0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Dec 16, 2009	0.0470	0.0500	0.0470	0.0500	70,000	+0.00(+0.00%)
Dec 15, 2009	0.0550	0.0550	0.0470	0.0500	42,200	+0.00(+6.38%)
Dec 14, 2009	0.0550	0.0550	0.0470	0.0470	82,700	-0.00(-6.00%)
Dec 11, 2009	0.0470	0.0500	0.0470	0.0500	53,000	+0.00(+0.00%)
Dec 10, 2009	0.0470	0.0502	0.0470	0.0500	130,800	+0.00(+0.00%)
Dec 09, 2009	0.0550	0.0550	0.0470	0.0500	35,000	+0.00(+6.38%)
Dec 08, 2009	0.0470	0.0550	0.0470	0.0470	12,900	-0.00(-6.00%)
Dec 07, 2009	0.0500	0.0500	0.0470	0.0500	35,000	-0.00(-9.09%)
Dec 04, 2009	0.0470	0.0550	0.0470	0.0550	20,997	+0.00(+0.00%)
Dec 02, 2009		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Dec 01, 2009	0.0550	0.0550	0.0470	0.0500	44,576	+0.00(+0.00%)
Nov 30, 2009	0.0550	0.0550	0.0470	0.0500	33,300	+0.00(+6.38%)
Nov 27, 2009	0.0500	0.0500	0.0470	0.0470	31,269	-0.00(-6.00%)
Nov 23, 2009		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Nov 20, 2009	0.0500	0.0500	0.0500	0.0500	5,000	-0.01(-23.08%)
Nov 19, 2009	0.0650	0.0650	0.0650	0.0650	7,941	+0.03(+62.50%)
Nov 18, 2009	0.0650	0.0650	0.0400	0.0400	55,426	-0.01(-20.00%)
Nov 17, 2009	0.0500	0.0500	0.0500	0.0500	1,000	-0.01(-23.08%)
Nov 13, 2009		0.0650	0.0650	0.0650	0	+0.02(+44.12%)
Nov 12, 2009	0.0650	0.0650	0.0451	0.0451	8,000	-0.02(-35.57%)
Nov 11, 2009	0.0700	0.0700	0.0700	0.0700	1,000	+0.00(+0.00%)
Nov 10, 2009	0.0700	0.0700	0.0450	0.0700	51,833	+0.01(+14.75%)
Nov 09, 2009	0.0600	0.0610	0.0600	0.0610	5,000	-0.01(-12.86%)
Nov 06, 2009	0.0700	0.0800	0.0650	0.0700	73,200	-0.00(-2.78%)
Nov 05, 2009	0.0800	0.0800	0.0720	0.0720	22,500	-0.01(-10.00%)
Nov 03, 2009	0.0800	0.0800	0.0800	0.0800	0	+0.01(+11.11%)
Nov 02, 2009	0.0720	0.0720	0.0720	0.0720	2,600	+0.00(+1.41%)
Oct 29, 2009	0.0710	0.0710	0.0710	0.0710	0	-0.01(-11.25%)
Oct 27, 2009	0.0800	0.0800	0.0800	0.0800	0	-0.02(-20.00%)
Oct 23, 2009	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Oct 22, 2009	0.1000	0.1000	0.1000	0.1000	580	+0.02(+25.00%)
Oct 21, 2009	0.1000	0.1000	0.0800	0.0800	16,250	-0.02(-20.00%)
Oct 20, 2009	0.1000	0.1000	0.0990	0.1000	29,500	-0.02(-16.67%)
Oct 19, 2009	0.1200	0.1200	0.1200	0.1200	200	+0.04(+50.00%)
Oct 16, 2009	0.0770	0.1000	0.0770	0.0800	23,000	+0.00(+5.26%)
Oct 15, 2009	0.0900	0.0900	0.0700	0.0760	25,210	-0.01(-15.56%)
Oct 14, 2009	0.1300	0.1300	0.0900	0.0900	46,690	+0.00(+0.00%)
Oct 13, 2009	0.0900	0.0900	0.0900	0.0900	5,550	+0.01(+12.50%)
Oct 12, 2009	0.0800	0.0800	0.0800	0.0800	31,600	-0.03(-27.27%)
Oct 09, 2009	0.1100	0.1100	0.1100	0.1100	3,125	+0.01(+10.00%)
Oct 08, 2009	0.1000	0.1500	0.1000	0.1000	80,214	-0.05(-33.33%)
Oct 07, 2009	0.0900	0.1500	0.0900	0.1500	178,822	+0.03(+25.00%)
Oct 06, 2009	0.0850	0.1500	0.0650	0.1200	128,000	+0.03(+41.18%)
Oct 05, 2009	0.0600	0.1100	0.0500	0.0850	198,922	+0.04(+70.00%)
Oct 02, 2009	0.0450	0.0500	0.0450	0.0500	48,450	+0.01(+11.11%)
Oct 01, 2009	0.0450	0.0450	0.0450	0.0450	28,740	+0.00(+0.00%)
Sep 30, 2009	0.0450	0.0450	0.0450	0.0450	1,000	-0.00(-2.17%)
Sep 29, 2009	0.0460	0.0460	0.0460	0.0460	2,500	+0.01(+46.03%)
Sep 28, 2009	0.0315	0.0315	0.0315	0.0315	1,500	-0.01(-30.00%)
Sep 25, 2009	0.0450	0.0450	0.0450	0.0450	12,500	-0.00(-5.06%)
Sep 24, 2009	0.0474	0.0474	0.0474	0.0474	6,000	-0.00(-3.27%)
Sep 23, 2009	0.0490	0.0490	0.0400	0.0490	16,900	+0.02(+56.55%)
Sep 22, 2009	0.0313	0.0313	0.0313	0.0313	2,000	-0.02(-37.40%)
Sep 21, 2009	0.0500	0.0500	0.0500	0.0500	400	+0.00(+0.00%)
Sep 17, 2009		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Sep 16, 2009	0.0500	0.0500	0.0500	0.0500	29,000	+0.01(+25.00%)
Sep 15, 2009	0.0400	0.0400	0.0400	0.0400	740	+0.00(+0.00%)
Sep 11, 2009		0.0400	0.0400	0.0400	0	+0.01(+33.33%)
Sep 09, 2009		0.0300	0.0300	0.0300	0	-0.02(-36.17%)
Sep 08, 2009	0.0500	0.0530	0.0470	0.0470	30,000	-0.01(-12.96%)
Sep 04, 2009	0.0470	0.0540	0.0470	0.0540	15,000	+0.01(+14.89%)
Sep 02, 2009		0.0470	0.0470	0.0470	0	+0.00(+0.00%)
Sep 01, 2009	0.0600	0.0600	0.0470	0.0470	1,740	+0.00(+0.00%)
Aug 28, 2009		0.0470	0.0470	0.0470	0	+0.00(+0.00%)
Aug 27, 2009	0.0470	0.0470	0.0470	0.0470	750	+0.00(+0.00%)
Aug 26, 2009	0.0470	0.0470	0.0470	0.0470	9,000	+0.00(+2.17%)
Aug 24, 2009		0.0460	0.0460	0.0460	0	+0.00(+2.22%)
Aug 20, 2009	0.0600	0.0600	0.0450	0.0450	21,050	+0.00(+0.00%)
Aug 19, 2009	0.0400	0.0450	0.0400	0.0450	3,000	-0.01(-25.00%)
Aug 18, 2009	0.0450	0.0600	0.0450	0.0600	5,500	+0.01(+20.00%)
Aug 17, 2009	0.0600	0.0600	0.0500	0.0500	25,000	-0.01(-16.67%)
Aug 14, 2009	0.0600	0.0600	0.0600	0.0600	2,500	+0.01(+20.00%)
Aug 13, 2009	0.0500	0.0500	0.0500	0.0500	1,500	+0.00(+0.00%)
Aug 12, 2009	0.0500	0.0600	0.0500	0.0500	19,000	+0.01(+11.11%)
Aug 10, 2009		0.0450	0.0450	0.0450	0	-0.01(-25.00%)
Aug 07, 2009	0.0450	0.0600	0.0450	0.0600	18,167	+0.01(+33.33%)
Aug 05, 2009		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jul 31, 2009		0.0450	0.0450	0.0450	0	-0.01(-25.00%)
Jul 29, 2009		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Jul 27, 2009		0.0600	0.0600	0.0600	0	+0.02(+50.00%)
Jul 24, 2009	0.0600	0.0600	0.0400	0.0400	76,247	-0.03(-38.46%)
Jul 23, 2009	0.0650	0.0680	0.0650	0.0650	15,000	+0.01(+30.00%)
Jul 22, 2009	0.0500	0.0500	0.0500	0.0500	1,000	+0.00(+0.00%)
Jul 20, 2009		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jul 17, 2009	0.0500	0.0500	0.0500	0.0500	600	+0.00(+0.00%)
Jul 14, 2009		0.0500	0.0500	0.0500	0	-0.04(-44.44%)
Jul 13, 2009	0.0440	0.0900	0.0440	0.0900	25,000	+0.05(+114.29%)
Jul 10, 2009	0.0420	0.0420	0.0420	0.0420	13,692	-0.03(-40.00%)
Jul 09, 2009	0.0700	0.0700	0.0700	0.0700	2,500	+0.03(+66.67%)
Jul 08, 2009	0.0550	0.0550	0.0420	0.0420	12,000	-0.01(-23.64%)
Jul 07, 2009	0.0700	0.0700	0.0550	0.0550	16,970	-0.02(-21.43%)
Jul 06, 2009	0.0650	0.0700	0.0650	0.0700	1,400	+0.01(+7.69%)
Jul 02, 2009	0.0650	0.0650	0.0650	0.0650	5,000	-0.01(-16.67%)
Jul 01, 2009	0.0600	0.0780	0.0600	0.0780	19,000	+0.01(+20.00%)
Jun 30, 2009	0.0700	0.0700	0.0650	0.0650	100,000	-0.01(-7.14%)
Jun 29, 2009	0.0620	0.0700	0.0620	0.0700	31,316	+0.01(+12.90%)
Jun 26, 2009	0.0600	0.0700	0.0600	0.0620	107,981	-0.00(-4.62%)
Jun 25, 2009	0.0650	0.0650	0.0600	0.0650	40,900	+0.01(+8.33%)
Jun 24, 2009	0.0600	0.0600	0.0600	0.0600	18,000	+0.00(+0.00%)
Jun 22, 2009		0.0600	0.0600	0.0600	0	+0.02(+50.00%)
Jun 19, 2009	0.0420	0.0700	0.0400	0.0400	50,500	-0.00(-4.76%)
Jun 18, 2009	0.0420	0.0420	0.0420	0.0420	1,559	-0.03(-40.00%)
Jun 17, 2009	0.0420	0.0700	0.0420	0.0700	10,000	+0.00(+0.00%)
Jun 16, 2009	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Jun 15, 2009	0.0420	0.0700	0.0420	0.0700	7,500	+0.03(+66.67%)
Jun 12, 2009	0.0420	0.0420	0.0420	0.0420	15,000	-0.01(-16.00%)
Jun 11, 2009	0.0500	0.0500	0.0500	0.0500	2,500	+0.00(+0.00%)
Jun 10, 2009	0.0500	0.0840	0.0490	0.0500	43,400	+0.00(+0.00%)
Jun 09, 2009	0.0400	0.0500	0.0400	0.0500	20,100	+0.01(+25.00%)
Jun 08, 2009	0.0490	0.0490	0.0400	0.0400	15,975	+0.00(+11.11%)
Jun 05, 2009	0.0360	0.0550	0.0360	0.0360	61,000	-0.02(-34.55%)
Jun 04, 2009	0.0450	0.0550	0.0450	0.0550	10,300	+0.01(+22.22%)
Jun 02, 2009	0.0450	0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Jun 01, 2009	0.0500	0.0500	0.0500	0.0500	1,250	+0.01(+25.00%)
May 29, 2009	0.0400	0.0696	0.0350	0.0400	158,800	+0.01(+33.33%)
May 28, 2009	0.0300	0.0300	0.0300	0.0300	44,333	+0.00(+0.00%)
May 27, 2009	0.0300	0.0300	0.0300	0.0300	45,000	-0.01(-25.00%)
May 26, 2009	0.0400	0.0400	0.0400	0.0400	60,300	+0.00(+0.00%)
May 22, 2009	0.0400	0.0400	0.0400	0.0400	13,000	+0.01(+33.33%)
May 21, 2009	0.0400	0.0400	0.0300	0.0300	28,125	-0.01(-25.00%)
May 20, 2009	0.0300	0.0400	0.0300	0.0400	4,100	+0.00(+0.00%)
May 19, 2009	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
May 18, 2009	0.0300	0.0400	0.0300	0.0400	14,500	+0.00(+0.00%)
May 15, 2009	0.0400	0.0400	0.0400	0.0400	1,500	+0.00(+0.00%)
May 13, 2009		0.0400	0.0400	0.0400	0	+0.01(+33.33%)
May 11, 2009	0.0300	0.0300	0.0300	0.0300	0	-0.01(-14.29%)
May 08, 2009	0.0400	0.0400	0.0350	0.0350	38,000	+0.00(+9.38%)
May 07, 2009	0.0350	0.0350	0.0320	0.0320	20,000	+0.00(+3.23%)
May 06, 2009	0.0400	0.0400	0.0310	0.0310	5,875	-0.01(-22.50%)
May 05, 2009	0.0400	0.0400	0.0400	0.0400	20,000	+0.01(+29.03%)

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.

Financial News

Southwest Casino Corp (OP: SWCC )

Historical Prices

Popular Pages