Date
|
Ex |
Sym |
Open |
High |
Low |
Close |
Chg |
Vol |
#Tr |
Bid |
Ask |
2010-03-19 |
V |
NOT |
1.48 |
1.68 |
1.47 |
1.51 |
0.09 |
2,314,791 |
955 |
1.52 |
1.53 |
2010-03-18 |
V |
NOT |
1.47 |
1.48 |
1.41 |
1.42 |
-0.03 |
304,513 |
183 |
1.42 |
1.44 |
2010-03-17 |
V |
NOT |
1.49 |
1.49 |
1.42 |
1.45 |
0.00 |
361,140 |
318 |
1.42 |
1.45 |
2010-03-16 |
V |
NOT |
1.48 |
1.50 |
1.45 |
1.45 |
-0.03 |
263,869 |
170 |
1.46 |
1.47 |
2010-03-15 |
V |
NOT |
1.54 |
1.54 |
1.46 |
1.48 |
-0.03 |
243,362 |
214 |
1.46 |
1.49 |
2010-03-12 |
V |
NOT |
1.50 |
1.56 |
1.48 |
1.51 |
0.03 |
435,971 |
247 |
1.50 |
1.54 |
2010-03-11 |
V |
NOT |
1.52 |
1.53 |
1.45 |
1.48 |
-0.04 |
358,590 |
366 |
1.48 |
1.50 |
2010-03-10 |
V |
NOT |
1.65 |
1.66 |
1.51 |
1.52 |
-0.10 |
1,069,597 |
603 |
1.52 |
1.54 |
2010-03-09 |
V |
NOT |
1.61 |
1.71 |
1.57 |
1.62 |
0.12 |
1,639,039 |
931 |
1.62 |
1.63 |
2010-03-08 |
V |
NOT |
1.54 |
1.54 |
1.40 |
1.50 |
-0.07 |
567,980 |
265 |
1.47 |
1.50 |
2010-03-05 |
V |
NOT |
1.57 |
1.57 |
1.54 |
1.57 |
0.00 |
308,436 |
161 |
1.55 |
1.57 |
2010-03-04 |
V |
NOT |
1.53 |
1.57 |
1.52 |
1.57 |
0.06 |
1,590,084 |
170 |
1.55 |
1.57 |
2010-03-03 |
V |
NOT |
1.52 |
1.55 |
1.50 |
1.51 |
0.01 |
367,199 |
207 |
1.51 |
1.52 |
2010-03-02 |
V |
NOT |
1.45 |
1.53 |
1.42 |
1.50 |
0.08 |
451,034 |
218 |
1.49 |
1.50 |
2010-03-01 |
V |
NOT |
1.37 |
1.44 |
1.37 |
1.42 |
0.05 |
305,292 |
195 |
1.42 |
1.43 |
2010-02-26 |
V |
NOT |
1.39 |
1.40 |
1.35 |
1.37 |
-0.03 |
401,700 |
209 |
1.36 |
1.38 |
2010-02-25 |
V |
NOT |
1.42 |
1.43 |
1.38 |
1.40 |
-0.04 |
351,579 |
324 |
1.39 |
1.41 |
2010-02-24 |
V |
NOT |
1.46 |
1.46 |
1.43 |
1.44 |
-0.01 |
130,738 |
69 |
1.44 |
1.45 |
2010-02-23 |
V |
NOT |
1.49 |
1.49 |
1.39 |
1.45 |
-0.06 |
361,294 |
205 |
1.44 |
1.45 |
2010-02-22 |
V |
NOT |
1.51 |
1.52 |
1.49 |
1.51 |
0.00 |
200,985 |
126 |
1.50 |
1.51 |
2010-02-19 |
V |
NOT |
1.53 |
1.56 |
1.48 |
1.51 |
-0.05 |
386,942 |
168 |
1.50 |
1.51 |
2010-02-18 |
V |
NOT |
1.51 |
1.56 |
1.51 |
1.56 |
0.05 |
248,996 |
107 |
1.53 |
1.56 |
2010-02-17 |
V |
NOT |
1.54 |
1.54 |
1.49 |
1.51 |
-0.03 |
330,096 |
148 |
1.50 |
1.51 |
2010-02-16 |
V |
NOT |
1.57 |
1.57 |
1.51 |
1.54 |
0.00 |
375,566 |
193 |
1.52 |
1.54 |
2010-02-12 |
V |
NOT |
1.53 |
1.56 |
1.52 |
1.54 |
-0.03 |
364,412 |
148 |
1.54 |
1.55 |
2010-02-11 |
V |
NOT |
1.48 |
1.57 |
1.46 |
1.57 |
0.10 |
483,647 |
207 |
1.56 |
1.57 |
2010-02-10 |
V |
NOT |
1.47 |
1.49 |
1.44 |
1.47 |
0.02 |
237,408 |
146 |
1.47 |
1.49 |
2010-02-09 |
V |
NOT |
1.49 |
1.50 |
1.41 |
1.45 |
0.05 |
582,262 |
266 |
1.45 |
1.47 |
2010-02-08 |
V |
NOT |
1.35 |
1.45 |
1.34 |
1.40 |
0.05 |
1,060,810 |
557 |
1.39 |
1.40 |
2010-02-05 |
V |
NOT |
1.35 |
1.37 |
1.30 |
1.35 |
-0.04 |
968,835 |
551 |
1.34 |
1.35 |
A total of 18,066,167 shares traded over this 30 day period, with an average daily SP of $1.49 and average daily volume of 602,206.
strato-data