Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STRATUS MEDIA GROUP INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STRATUS MEDIA GROUP INC ( SMDI ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10575 2.5700 2.5400 2.5600 2.5700
    10/27/09 24100 2.5700 2.5000 2.5600 2.5000
    10/28/09 22100 2.5700 2.5500 2.5700 2.5500
    10/29/09 1075 2.5500 2.4000 2.5500 2.5500
    10/30/09 15210 2.5400 2.1600 2.4000 2.5400
    11/02/09 12074 2.5400 2.0500 2.5400 2.1500
    11/03/09 225 2.4500 2.4400 2.4500 2.4400
    11/04/09 2875 2.4500 2.3000 2.4500 2.3000
    11/05/09 16896 2.4700 2.1100 2.3500 2.2200
    11/06/09 15798 2.4000 2.2600 2.3000 2.3000
    11/09/09 22125 2.5000 2.2500 2.3000 2.3000
    11/10/09 9480 2.4000 2.2200 2.4000 2.4000
    11/11/09 7081 2.4000 2.2100 2.4000 2.3500
    11/12/09 3029 2.3900 2.2100 2.3500 2.3900
    11/13/09 8015 2.3900 1.8600 2.3000 2.1000
    11/16/09 9700 2.2500 2.0000 2.1000 2.2500
    11/17/09 4935 2.2700 1.9500 2.2700 2.2000
    11/18/09 1975 2.2100 1.9500 2.2100 2.2100
    11/19/09 4625 2.2500 2.0000 2.2100 2.2500
    11/20/09 0 2.2500 2.2500 2.2500 2.2500
    11/23/09 15300 2.1000 1.8500 1.9500 1.8500
    11/24/09 26370 2.1500 1.9000 1.9000 2.1100
    11/25/09 13880 2.1000 1.9500 1.9700 1.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    STRATUS MEDIA GROUP INC ( SMDI ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10575 2.5700 2.5400 2.5600 2.5700
    10/27/09 24100 2.5700 2.5000 2.5600 2.5000
    10/28/09 22100 2.5700 2.5500 2.5700 2.5500
    10/29/09 1075 2.5500 2.4000 2.5500 2.5500
    10/30/09 15210 2.5400 2.1600 2.4000 2.5400
    11/02/09 12074 2.5400 2.0500 2.5400 2.1500
    11/03/09 225 2.4500 2.4400 2.4500 2.4400
    11/04/09 2875 2.4500 2.3000 2.4500 2.3000
    11/05/09 16896 2.4700 2.1100 2.3500 2.2200
    11/06/09 15798 2.4000 2.2600 2.3000 2.3000
    11/09/09 22125 2.5000 2.2500 2.3000 2.3000
    11/10/09 9480 2.4000 2.2200 2.4000 2.4000
    11/11/09 7081 2.4000 2.2100 2.4000 2.3500
    11/12/09 3029 2.3900 2.2100 2.3500 2.3900
    11/13/09 8015 2.3900 1.8600 2.3000 2.1000
    11/16/09 9700 2.2500 2.0000 2.1000 2.2500
    11/17/09 4935 2.2700 1.9500 2.2700 2.2000
    11/18/09 1975 2.2100 1.9500 2.2100 2.2100
    11/19/09 4625 2.2500 2.0000 2.2100 2.2500
    11/20/09 0 2.2500 2.2500 2.2500 2.2500
    11/23/09 15300 2.1000 1.8500 1.9500 1.8500
    11/24/09 26370 2.1500 1.9000 1.9000 2.1100
    11/25/09 13880 2.1000 1.9500 1.9700 1.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMDI

    Return

    as of November 26 2009
    1 Month -23.74%
    6 Month 15.29%
    YTD 23.27%
    1 Year 31.54%
    3 Year -78.49%
    5 Year -63.43%
    Calculate the value of

    or shares