Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
SaVi Media Group, Inc. (OP: SVMI)
0.0040 USD  +0.0009 (+29.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.0032 0.0040 0.0032 0.0040 2,592,454 +0.00(+29.03%)
May 16, 2013 0.0035 0.0038 0.0031 0.0031 1,351,019 -0.00(-3.13%)
May 15, 2013 0.0029 0.0040 0.0029 0.0032 1,732,000 -0.00(-3.03%)
May 13, 2013 0.0034 0.0034 0.0033 0.0033 610,000 -0.00(-2.94%)
May 10, 2013 0.0030 0.0034 0.0029 0.0034 11,720,000 +0.00(+13.33%)
May 09, 2013 0.0029 0.0035 0.0029 0.0030 4,030,000 +0.00(+0.00%)
May 08, 2013 0.0029 0.0035 0.0028 0.0030 20,090,211 -0.00(-6.25%)
May 07, 2013 0.0030 0.0032 0.0030 0.0032 4,136,829 +0.00(+6.67%)
May 06, 2013 0.0024 0.0030 0.0024 0.0030 92,800 +0.00(+0.00%)
May 03, 2013 0.0030 0.0039 0.0029 0.0030 4,231,700 -0.00(-3.23%)
May 02, 2013 0.0025 0.0033 0.0025 0.0031 3,020,000 +0.00(+0.00%)
May 01, 2013 0.0030 0.0034 0.0030 0.0031 277,780 +0.00(+0.00%)
Apr 30, 2013 0.0033 0.0033 0.0031 0.0031 2,549,201 -0.00(-11.43%)
Apr 29, 2013 0.0035 0.0035 0.0035 0.0035 255,800 +0.00(+0.00%)
Apr 26, 2013 0.0031 0.0035 0.0025 0.0035 1,407,000 +0.00(+0.00%)
Apr 25, 2013 0.0042 0.0042 0.0030 0.0035 3,882,500 -0.00(-2.78%)
Apr 24, 2013 0.0042 0.0042 0.0033 0.0036 2,840,000 +0.00(+2.86%)
Apr 23, 2013 0.0043 0.0043 0.0035 0.0035 4,347,995 -0.00(-7.89%)
Apr 22, 2013 0.0040 0.0040 0.0038 0.0038 1,525,400 -0.00(-9.52%)
Apr 19, 2013 0.0043 0.0043 0.0037 0.0042 395,600 -0.00(-2.33%)
Apr 18, 2013 0.0038 0.0043 0.0035 0.0043 1,605,275 +0.00(+2.38%)
Apr 17, 2013 0.0043 0.0043 0.0035 0.0042 2,194,866 -0.00(-2.33%)
Apr 16, 2013 0.0040 0.0043 0.0040 0.0043 264,000 +0.00(+0.00%)
Apr 15, 2013 0.0038 0.0044 0.0038 0.0043 3,963,000 +0.00(+2.38%)
Apr 12, 2013 0.0041 0.0043 0.0038 0.0042 3,139,400 +0.00(+2.44%)
Apr 11, 2013 0.0043 0.0043 0.0041 0.0041 195,000 -0.00(-4.65%)
Apr 10, 2013 0.0038 0.0043 0.0038 0.0043 196,000 +0.00(+0.00%)
Apr 09, 2013 0.0034 0.0043 0.0034 0.0043 2,478,717 +0.00(+4.88%)
Apr 08, 2013 0.0044 0.0044 0.0033 0.0041 2,532,100 -0.00(-6.82%)
Apr 05, 2013 0.0042 0.0045 0.0034 0.0044 6,275,400 +0.00(+7.32%)
Apr 04, 2013 0.0035 0.0042 0.0033 0.0041 7,489,310 +0.00(+2.50%)
Apr 03, 2013 0.0030 0.0041 0.0030 0.0040 7,348,298 +0.00(+17.65%)
Apr 02, 2013 0.0034 0.0034 0.0029 0.0034 6,081,799 -0.00(-10.53%)
Apr 01, 2013 0.0040 0.0040 0.0034 0.0038 1,024,167 -0.00(-9.52%)
Mar 28, 2013 0.0035 0.0042 0.0034 0.0042 2,210,734 +0.00(+0.00%)
Mar 27, 2013 0.0042 0.0042 0.0034 0.0042 337,100 +0.00(+0.00%)
Mar 26, 2013 0.0035 0.0045 0.0034 0.0042 2,963,390 -0.00(-6.67%)
Mar 25, 2013 0.0037 0.0045 0.0033 0.0045 1,344,588 +0.00(+12.50%)
Mar 22, 2013 0.0038 0.0040 0.0037 0.0040 2,153,012 -0.00(-4.76%)
Mar 21, 2013 0.0041 0.0045 0.0037 0.0042 6,255,000 -0.00(-2.33%)
Mar 20, 2013 0.0040 0.0045 0.0038 0.0043 2,683,000 +0.00(+13.16%)
Mar 19, 2013 0.0045 0.0045 0.0038 0.0038 1,493,500 -0.00(-15.56%)
Mar 15, 2013 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Mar 14, 2013 0.0044 0.0044 0.0035 0.0040 1,336,850 -0.00(-9.09%)
Mar 13, 2013 0.0042 0.0044 0.0042 0.0044 780,000 -0.00(-2.22%)
Mar 12, 2013 0.0048 0.0048 0.0039 0.0045 147,503 -0.00(-8.16%)
Mar 11, 2013 0.0045 0.0049 0.0045 0.0049 1,317,502 +0.00(+8.89%)
Mar 08, 2013 0.0040 0.0048 0.0035 0.0045 925,000 -0.00(-10.00%)
Mar 07, 2013 0.0050 0.0050 0.0030 0.0050 1,704,999 +0.00(+0.00%)
Mar 06, 2013 0.0040 0.0050 0.0040 0.0050 1,811,843 +0.00(+25.00%)
Mar 05, 2013 0.0040 0.0040 0.0040 0.0040 839,500 +0.00(+0.00%)
Mar 04, 2013 0.0040 0.0040 0.0040 0.0040 55,000 +0.00(+2.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here