Tuesday, November 24, 2009, 10:16pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

VeriChip Corporation (CHIP)

 On Nov 10: 1.71 USD   0.00 (0.00%)  
MORE ON CHIP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
10-Nov-09 1.79 1.85 1.61 1.71 981,000 1.71
9-Nov-09 1.52 1.95 1.48 1.84 1,924,300 1.84
6-Nov-09 1.42 1.60 1.40 1.47 565,000 1.47
5-Nov-09 1.39 1.42 1.38 1.39 203,500 1.39
4-Nov-09 1.32 1.49 1.32 1.37 608,300 1.37
3-Nov-09 1.47 1.47 1.31 1.32 348,300 1.32
2-Nov-09 1.60 1.60 1.38 1.48 415,100 1.48
30-Oct-09 1.64 1.67 1.52 1.54 221,700 1.54
29-Oct-09 1.77 1.77 1.57 1.62 377,500 1.62
28-Oct-09 1.72 1.73 1.55 1.55 429,200 1.55
27-Oct-09 1.70 1.83 1.65 1.72 495,000 1.72
26-Oct-09 1.89 1.95 1.70 1.70 1,403,600 1.70
23-Oct-09 2.06 2.08 1.85 1.87 1,100,900 1.87
22-Oct-09 2.44 2.45 2.03 2.03 1,935,900 2.03
21-Oct-09 1.93 2.83 1.93 2.31 8,049,000 2.31
20-Oct-09 1.91 1.95 1.85 1.86 329,200 1.86
19-Oct-09 1.97 2.00 1.88 1.92 262,700 1.92
16-Oct-09 1.86 1.97 1.81 1.97 556,400 1.97
15-Oct-09 1.91 1.95 1.80 1.94 932,800 1.94
14-Oct-09 2.18 2.18 1.92 1.93 1,138,200 1.93
13-Oct-09 2.15 2.15 1.93 2.04 616,300 2.04
12-Oct-09 2.15 2.21 2.11 2.13 335,900 2.13
9-Oct-09 2.30 2.30 2.09 2.11 1,004,500 2.11
8-Oct-09 2.35 2.67 2.16 2.30 2,844,100 2.30
7-Oct-09 2.70 2.94 2.39 2.43 5,227,300 2.43
6-Oct-09 2.35 2.35 2.05 2.15 721,600 2.15
5-Oct-09 2.60 2.60 2.19 2.20 742,800 2.20
2-Oct-09 2.50 2.53 2.34 2.44 476,200 2.44
1-Oct-09 2.60 2.62 2.44 2.53 687,200 2.53
30-Sep-09 2.82 2.85 2.50 2.58 1,288,800 2.58
29-Sep-09 3.05 3.22 2.55 2.61 1,926,800 2.61
28-Sep-09 3.31 3.33 3.05 3.07 601,200 3.07
25-Sep-09 3.20 3.53 3.15 3.22 1,015,800 3.22
24-Sep-09 3.38 3.63 3.00 3.34 1,873,500 3.34
23-Sep-09 3.49 3.74 3.32 3.43 2,248,400 3.43
22-Sep-09 3.07 4.10 2.91 3.63 14,843,600 3.63
21-Sep-09 1.67 3.87 1.67 2.80 22,241,000 2.80
18-Sep-09 1.09 1.22 1.00 1.15 381,600 1.15
17-Sep-09 1.20 1.24 0.96 1.03 353,000 1.03
16-Sep-09 0.84 1.28 0.84 1.17 645,100 1.17
15-Sep-09 0.74 0.85 0.74 0.82 110,900 0.82
14-Sep-09 0.75 0.75 0.67 0.74 157,100 0.74
11-Sep-09 0.75 0.75 0.69 0.72 29,800 0.72
10-Sep-09 0.71 0.74 0.69 0.73 87,000 0.73
9-Sep-09 0.68 0.72 0.63 0.71 105,800 0.71
8-Sep-09 0.76 0.76 0.59 0.72 226,000 0.72
4-Sep-09 0.56 0.74 0.56 0.74 202,800 0.74
3-Sep-09 0.56 0.58 0.56 0.56 38,100 0.56
2-Sep-09 0.52 0.58 0.52 0.55 23,700 0.55
1-Sep-09 0.56 0.56 0.54 0.54 17,200 0.54
31-Aug-09 0.55 0.58 0.52 0.57 61,400 0.57
28-Aug-09 0.50 0.52 0.49 0.50 19,400 0.50
27-Aug-09 0.51 0.58 0.50 0.50 31,300 0.50
26-Aug-09 0.55 0.58 0.49 0.51 44,200 0.51
25-Aug-09 0.50 0.53 0.49 0.49 10,600 0.49
24-Aug-09 0.48 0.55 0.48 0.53 58,000 0.53
21-Aug-09 0.49 0.49 0.48 0.49 17,400 0.49
20-Aug-09 0.50 0.50 0.47 0.47 5,100 0.47
19-Aug-09 0.48 0.48 0.46 0.47 8,800 0.47
18-Aug-09 0.50 0.50 0.48 0.48 16,400 0.48
17-Aug-09 0.52 0.52 0.48 0.49 6,400 0.49
14-Aug-09 0.50 0.52 0.50 0.52 21,000 0.52
13-Aug-09 0.50 0.50 0.48 0.48 21,500 0.48
12-Aug-09 0.50 0.50 0.50 0.50 9,900 0.50
11-Aug-09 0.48 0.49 0.46 0.48 14,400 0.48
10-Aug-09 0.50 0.50 0.46 0.48 32,900 0.48
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices