Smtc Corp (NQ: SMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	0.7001	0.7001	0.5880	0.6300	20,000	-0.03(-4.55%)
Apr 29, 2009	0.6100	0.6900	0.6000	0.6600	28,848	+0.04(+6.43%)
Apr 28, 2009	0.7200	0.7200	0.6200	0.6201	6,140	-0.03(-4.60%)
Apr 27, 2009	0.7200	0.7200	0.5800	0.6500	40,490	-0.02(-2.99%)
Apr 24, 2009	0.5400	0.6779	0.5400	0.6700	37,450	+0.15(+28.85%)
Apr 23, 2009	0.4701	0.5200	0.4700	0.5200	28,400	+0.04(+8.40%)
Apr 22, 2009	0.4500	0.4800	0.4500	0.4797	25,600	+0.04(+9.02%)
Apr 20, 2009	0.4400	0.4400	0.4400	0.4400	0	+0.02(+4.76%)
Apr 17, 2009	0.4000	0.4500	0.4000	0.4200	8,950	+0.03(+7.69%)
Apr 16, 2009	0.4100	0.4100	0.3800	0.3900	35,700	-0.01(-2.50%)
Apr 15, 2009	0.4200	0.4200	0.4000	0.4000	56,928	-0.01(-2.44%)
Apr 14, 2009	0.4300	0.4500	0.4100	0.4100	7,200	-0.01(-2.38%)
Apr 13, 2009	0.4500	0.4500	0.4001	0.4200	11,353	-0.02(-4.55%)
Apr 09, 2009	0.4500	0.4500	0.4300	0.4400	19,380	+0.03(+7.32%)
Apr 08, 2009	0.4400	0.4500	0.4000	0.4100	16,362	-0.02(-4.65%)
Apr 07, 2009	0.4499	0.4899	0.4111	0.4300	13,100	+0.02(+4.88%)
Apr 06, 2009	0.4400	0.4400	0.4100	0.4100	700	-0.02(-4.65%)
Apr 03, 2009	0.4200	0.4499	0.4000	0.4300	7,550	+0.00(+0.00%)
Apr 02, 2009	0.4300	0.4350	0.4300	0.4300	1,100	+0.03(+7.50%)

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.