Shoot!! Maybe this time..
| e |
Open |
High |
Low |
Close |
Volume |
Chg |
% Chg |
Adj. Close |
Trade Val |
# Trades |
| 10/21/13 |
0.395 |
0.42 |
0.38 |
0.42 |
488,162 |
0.05 |
13.51% |
0.42 |
195.26k |
142 |
| 10/18/13 |
0.335 |
0.375 |
0.33 |
0.37 |
356,256 |
0.04 |
12.12% |
0.37 |
123.89k |
93 |
| 10/17/13 |
0.38 |
0.38 |
0.315 |
0.33 |
1,103,037 |
-0.06 |
-15.38% |
0.33 |
375.66k |
223 |
| 10/16/13 |
0.395 |
0.395 |
0.38 |
0.39 |
196,825 |
0.00 |
0.00% |
0.39 |
76.66k |
61 |
| 10/15/13 |
0.425 |
0.43 |
0.39 |
0.39 |
301,735 |
-0.03 |
-7.14% |
0.39 |
123.87k |
86 |
| 10/11/13 |
0.425 |
0.43 |
0.42 |
0.42 |
36,474 |
-0.01 |
-2.33% |
0.42 |
15.5k |
24 |
| 10/10/13 |
0.435 |
0.435 |
0.425 |
0.43 |
40,875 |
0.005 |
1.18% |
0.43 |
17.54k |
22 |
| 10/09/13 |
0.42 |
0.43 |
0.42 |
0.425 |
59,655 |
-0.01 |
-2.30% |
0.425 |
25.32k |
30 |
| 10/08/13 |
0.44 |
0.45 |
0.425 |
0.435 |
142,109 |
-0.01 |
-2.25% |
0.435 |
61.81k |
50 |
| 10/07/13 |
0.43 |
0.445 |
0.43 |
0.445 |
154,534 |
0.015 |
3.49% |
0.445 |
67.52k |
62 |
| 10/04/13 |
0.42 |
0.44 |
0.42 |
0.43 |
119,664 |
0.005 |
1.18% |
0.43 |
51.19k |
33 |
| 10/03/13 |
0.425 |
0.44 |
0.415 |
0.425 |
112,520 |
-0.015 |
-3.41% |
0.425 |
47.57k |
54 |
| 10/02/13 |
0.425 |
0.44 |
0.425 |
0.44 |
62,300 |
0.01 |
2.33% |
0.44 |
27.21k |
22 |
| 10/01/13 |
0.425 |
0.43 |
0.42 |
0.43 |
31,085 |
-0.01 |
-2.27% |
0.43 |
13.22k |
15 |
| 09/30/13 |
0.45 |
0.45 |
0.42 |
0.44 |
59,442 |
-0.01 |
-2.22% |
0.44 |
25.79k |
35 |
| 09/27/13 |
0.44 |
0.46 |
0.435 |
0.45 |
257,600 |
0.01 |
2.27% |
0.45 |
114.27k |
40 |
| 09/26/13 |
0.42 |
0.44 |
0.42 |
0.44 |
99,980 |
0.01 |
2.33% |
0.44 |
43.04k |
38 |
| 09/25/13 |
0.43 |
0.43 |
0.415 |
0.43 |
67,656 |
0.00 |
0.00% |
0.43 |
28.49k |
26 |
| 09/24/13 |
0.415 |
0.43 |
0.415 |
0.43 |
108,663 |
0.005 |
1.18% |
0.43 |
45.72k |
48 |
| 09/23/13 |
0.43 |
0.43 |
0.415 |
0.425 |
148,108 |
-0.005 |
-1.16% |
0.425 |
62.58k |
41 |
| 09/20/13 |
0.44 |
0.44 |
0.425 |
0.43 |
87,412 |
-0.005 |
-1.15% |
0.43 |
37.92k |
29 |
| 09/19/13 |
0.445 |
0.45 |
0.43 |
0.435 |
157,000 |
0.00 |
0.00% |
0.435 |
69.25k |
36 |
| 09/18/13 |
0.42 |
0.435 |
0.415 |
0.435 |
117,880 |
0.01 |
2.35% |
0.435 |
50k |
44 |
| 09/17/13 |
0.435 |
0.435 |
0.415 |
0.425 |
213,233 |
-0.015 |
-3.41% |
0.425 |
90.3k |
56 |
| 09/16/13 |
0.445 |
0.445 |
0.44 |
0.44 |
81,143 |
-0.005 |
-1.12% |
0.44 |
35.83k |
26 |
|
|
Show method="post" style="box-sizing: border-box; outline: 0px; display: inline;"> Page of 3
|
|
|
|
|
Featured News Links
target="_blank">SoMedia Integrates with MailChimp at the Top of the Email Marketing Platform
target="_blank">Anfield Resources Releases Uranium Resource Estimate
target="_blank">Mega Precious Metals (V.MGP) Discovers Significant Mineralized Trends at Its Monument Bay Project
http://bit.ly/1vBoekI" target="_blank">Graphite One Results: Deposit Stands to be the Premier Large Flake, High Grade Graphite Deposit in North America
