Dark

FSOYF
WITHSECURE OYJ
stock OTC

Inactive

May 17, 2021

4.69USD-4.286%(-0.21)603

Pre-market

0.00USD-100.000%(-4.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-17	4.6000	4.6900	4.6000	4.6900	-4.286%	603	0.000%
2021-05-11	4.9000	4.9000	4.9000	4.9000	0.000%	500	-4.286%
2021-05-05	4.9000	4.9000	4.9000	4.9000	-1.010%	1,000	-4.286%
2021-04-21	5.0000	5.0000	4.9500	4.9500	-1.000%	2,600	-5.253%
2021-04-20	5.0000	5.0000	5.0000	5.0000	-0.990%	200	-6.200%
2021-04-19	5.0500	5.0500	5.0000	5.0500	+4.124%	400	-7.129%
2021-04-14	4.8500	4.8500	4.8500	4.8500	+1.677%	400	-3.299%
2021-03-24	4.7700	4.7700	4.7700	4.7700	-2.653%	500	-1.677%
2021-03-19	5.0000	5.0000	4.9000	4.9000	+6.522%	6,100	-4.286%
2021-02-26	4.6000	4.6000	4.6000	4.6000	-2.128%	200	+1.957%
2021-02-17	4.7000	4.7000	4.7000	4.7000	-6.931%	200	-0.213%
2021-01-05	5.0500	5.0500	5.0500	5.0500	+98.039%	2,025	-7.129%
2020-04-21	2.5500	2.5500	2.5500	2.5500	-19.811%	1,050	+83.922%
2019-10-29	3.1800	3.1800	3.1800	3.1800	+4.950%	146	+47.484%
2019-10-15	3.0300	3.0300	3.0300	3.0300	+2.712%	500	+54.785%
2019-10-14	2.9500	2.9500	2.9500	2.9500	-3.595%	1,400	+58.983%
2019-09-09	3.0600	3.0600	3.0600	3.0600	+15.472%	4,000	+53.268%
2019-06-07	2.6500	2.6500	2.6500	2.6500	+1.145%	200	+76.981%
2018-11-30	2.6200	2.6200	2.6200	2.6200	-28.997%	3,000	+79.008%
2018-09-24	3.6900	3.6900	3.6900	3.6900	-2.895%	500	+27.100%
2018-09-20	3.8000	3.8000	3.8000	3.8000	-11.007%	3,000	+23.421%
2018-06-28	4.2700	4.2700	4.2700	4.2700	-5.322%	191	+9.836%
2018-06-04	4.5100	4.5100	4.5100	4.5100	+0.670%	650	+3.991%
2018-06-01	4.4800	4.4800	4.4800	4.4800	+2.517%	600	+4.688%
2018-05-30	4.3700	4.3700	4.3700	4.3700	+2.824%	3,500	+7.323%
2018-02-28	4.2500	4.2500	4.2500	4.2500	-3.409%	6,000	+10.353%
2018-02-22	4.4000	4.4000	4.4000	4.4000	0.000%	3,500	+6.591%
2018-02-16	4.4000	4.4000	4.4000	4.4000	+0.686%	1,000	+6.591%
2018-02-14	4.3700	4.3700	4.3700	4.3700	-11.538%	600	+7.323%
2018-01-23	4.9400	4.9400	4.9400	4.9400	+4.000%	280	-5.061%
2017-12-28	4.7500	4.7500	4.7500	4.7500	-1.452%	2,000	-1.263%
2017-12-26	4.8200	4.8200	4.8200	4.8200	-1.633%	3,980	-2.697%
2017-12-15	4.9000	4.9000	4.9000	4.9000	-2.584%	1,600	-4.286%
2017-11-02	5.0300	5.0300	5.0300	5.0300	+5.230%	1,100	-6.759%
2017-08-22	4.7800	4.7800	4.7800	4.7800	+3.913%	200	-1.883%
2017-07-25	4.6000	4.6000	4.6000	4.6000	-4.167%	375	+1.957%
2017-06-29	4.8000	4.8000	4.8000	4.8000	+1.695%	400	-2.292%
2017-06-22	4.7200	4.7200	4.7200	4.7200	-3.476%	400	-0.636%
2017-06-02	4.8000	4.8900	4.8000	4.8900	+6.304%	1,175	-4.090%
2017-06-01	4.6000	4.6000	4.6000	4.6000	+4.072%	212	+1.957%
2017-05-25	4.4200	4.4200	4.4200	4.4200	+13.333%	300	+6.109%
2017-05-08	3.9000	3.9000	3.9000	3.9000	+11.111%	245	+20.256%
2017-03-06	3.5100	3.5100	3.5100	3.5100	+0.286%	490	+33.618%
2017-02-06	3.5000	3.5000	3.5000	3.5000	0.000%	400	+34.000%
2016-11-01	3.5000	3.5000	3.5000	3.5000	-7.162%	1,100	+34.000%
2016-09-30	3.7700	3.7700	3.7700	3.7700	-5.038%	900	+24.403%
2016-09-23	3.9700	3.9700	3.9700	3.9700	+6.720%	900	+18.136%
2016-08-12	3.7200	3.7200	3.7200	3.7200	+1.362%	1,337	+26.075%
2016-08-11	3.6700	3.6700	3.6700	3.6700	+14.688%	8,663	+27.793%
2016-08-01	3.2000	3.2000	3.2000	3.2000	+0.629%	15,000	+46.563%
2016-07-28	3.1800	3.1800	3.1800	3.1800	-1.548%	10,000	+47.484%
2016-05-31	3.2300	3.2300	3.2300	3.2300	+15.357%	500	+45.201%
2016-05-05	2.8000	2.8000	2.8000	2.8000	-5.085%	3,000	+67.500%
2015-12-15	2.9500	2.9500	2.9500	2.9500	-8.951%	2,000	+58.983%
2015-11-06	3.2400	3.2400	3.2400	3.2400	+11.724%	1,000	+44.753%
2015-10-08	2.9000	2.9000	2.9000	2.9000	-1.695%	2,000	+61.724%
2015-08-13	2.9500	2.9500	2.9500	2.9500	-2.640%	189	+58.983%
2015-08-05	3.0300	3.0300	3.0300	3.0300	-4.114%	1,000	+54.785%
2015-07-08	3.1600	3.1600	3.1600	3.1600	-8.934%	100	+48.418%
2015-07-01	3.4900	3.4900	3.4700	3.4700	-1.977%	1,650	+35.159%
2015-06-29	4.8000	3.5400	3.5400	3.5400	+5.672%	1,000	+32.486%
2015-06-16	3.3800	3.3800	3.3500	3.3500	-1.471%	1,320	+40.000%
2015-06-15	3.4000	3.4000	3.4000	3.4000	+12.583%	100	+37.941%
2015-04-23	3.0200	3.0200	3.0200	3.0200	+0.667%	370	+55.298%
2015-02-18	3.0000	3.0000	3.0000	3.0000	+17.188%	189	+56.333%
2015-02-02	2.5600	2.5600	2.5600	2.5600	+0.787%	1,000	+83.203%
2015-01-26	2.5400	2.5400	2.5400	2.5400	-9.286%	1,000	+84.646%
2015-01-02	2.8000	2.8000	2.8000	2.8000	-4.762%	1,000	+67.500%
2014-10-09	2.9400	2.9400	2.9400	2.9400	+3.158%	500	+59.524%
2014-02-07	2.8500	2.8500	2.8500	2.8500	0.000%	8,980	+64.561%
2014-02-04	2.8500	2.8500	2.8500	2.8500	0.000%	18,035	+64.561%
2014-02-03	2.8500	2.8500	2.8500	2.8500	0.000%	45,526	+64.561%
2014-01-29	2.8500	2.8500	2.8500	2.8500	-0.697%	31,425	+64.561%
2014-01-21	2.8700	2.8700	2.8700	2.8700	+12.549%	1,000	+63.415%
2014-01-08	2.5500	2.5500	2.5500	2.5500	-1.923%	500	+83.922%
2014-01-07	2.6000	2.6000	2.6000	2.6000	+16.071%	300	+80.385%
2013-08-23	2.2400	2.2400	2.2400	2.2400	+0.901%	2,000	+109.375%
2013-08-12	2.2200	2.2200	2.2200	2.2200	-12.598%	1,000	+111.261%
2013-06-24	2.5400	2.5400	2.5400	2.5400	+1.600%	1,000	+84.646%
2013-06-03	2.5000	2.5000	2.5000	2.5000	+14.679%	1,000	+87.600%
2013-03-12	2.1800	2.1800	2.1800	2.1800	+16.578%	325	+115.138%
2012-08-07	1.8700	1.8700	1.8700	1.8700	-32.000%	500	+150.802%
2012-01-19	2.7500	2.7500	2.7500	2.7500	+4.962%	5,000	+70.545%
2011-11-28	2.6200	2.6200	2.6200	2.6200	-9.655%	700	+79.008%
2011-11-03	2.9000	2.9000	2.9000	2.9000	+3.571%	7,000	+61.724%
2011-10-24	2.8000	2.8000	2.8000	2.8000	+4.089%	500	+67.500%
2011-09-30	2.6900	2.6900	2.6900	2.6900	-14.058%	1,000	+74.349%
2011-08-15	3.1300	3.1300	3.1300	3.1300	0.000%	100	+49.840%
2011-07-28	3.1300	3.1300	3.1300	3.1300	-9.275%	2,000	+49.840%
2011-07-21	3.4500	3.4500	3.4500	3.4500	-4.167%	7,000	+35.942%
2011-05-25	3.6000	3.6000	3.6000	3.6000	+1.124%	100	+30.278%
2011-05-12	3.5600	3.5600	3.5600	3.5600	-5.820%	385	+31.742%
2011-05-02	3.7800	3.7800	3.7800	3.7800	+16.308%	385	+24.074%
2011-04-18	3.2500	3.2500	3.2500	3.2500	+15.248%	10,000	+44.308%
2011-01-04	2.8200	2.8200	2.8200	2.8200	0.000%	250	+66.312%
2010-11-16	2.8200	2.8200	2.8200	2.8200	-2.083%	15,000	+66.312%
2010-11-15	2.8800	2.8800	2.8800	2.8800	-1.031%	5,000	+62.847%
2010-11-12	2.9100	2.9100	2.9100	2.9100	-3.642%	5,000	+61.168%
2010-10-08	3.0200	3.0200	3.0200	3.0200	+4.138%	100	+55.298%
2010-09-24	2.9000	2.9000	2.9000	2.9000	-0.685%	500	+61.724%
2010-09-22	2.9200	2.9200	2.9200	2.9200	+10.189%	500	+60.616%
2010-08-26	2.6500	2.6500	2.6500	2.6500	-7.018%	350	+76.981%
2010-08-11	2.8500	2.8500	2.8500	2.8500	-3.390%	100	+64.561%
2010-08-02	2.9500	2.9500	2.9500	2.9500	-5.449%	250	+58.983%
2010-02-11	3.1200	3.1200	3.1200	3.1200	-22.000%	329	+50.321%
2010-01-04	4.0100	4.0100	4.0000	4.0000	-0.744%	3,000	+17.250%
2009-12-21	4.0300	4.0300	4.0300	4.0300	-9.438%	1,000	+16.377%
2009-09-22	4.4500	4.4500	4.4500	4.4500	+10.697%	500	+5.393%
2009-09-15	4.0200	4.0200	4.0200	4.0200	+4.416%	500	+16.667%
2009-09-09	3.8500	3.8500	3.8500	3.8500	+56.504%	2,329	+21.818%
2008-12-17	2.4600	2.4600	2.4600	2.4600	-3.529%	1,000	+90.650%
2008-12-08	2.5500	2.5500	2.5500	2.5500	-5.556%	100	+83.922%
2008-12-01	2.7000	2.7000	2.7000	2.7000	0.000%	100	+73.704%

.dark-mode .z54ghr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z54ghr{ color: #333333; background-color: white; border: 2px solid #333333; }FSOYFWITHSECURE OYJstock OTC

FSOYF
WITHSECURE OYJ
stock OTC