Welcome To the WIN!!! St. Elias Mines HUB On AGORACOM

Keep in mind, the opinions on this site are for the most part speculation and are not necessarily the opinions of the company WITHOUT PREJUDICE

Free
Message: Re: Eating Away
Reply New Message
Back To Forum List View
Icon president Eating Away
2
hogtown6
Aug 23, 2011 03:45PM
Re: Eating Away
3
Mr Hobbes
Aug 23, 2011 03:54PM
Icon president Re: Eating Away
1
hogtown6
Aug 23, 2011 03:56PM
Icon president Re: Eating Away

hogtown6
Aug 23, 2011 03:59PM
Icon president Re: Eating Away
6
Kemo
Aug 23, 2011 04:11PM
Re: Eating Away
4
Go Long
Aug 23, 2011 04:12PM
Re: Eating Away
1
Goldenticket
Aug 23, 2011 04:43PM

Here's the last 3 months share prices / volumes etc.

Close Prices Last 3 Months Price/volumes not adjusted for restructures
Date Ex Sym Open High Low Close Chg Vol #Tr Bid Ask V Vol A Vol X Vol P Vol O Vol M Vol L Vol E Vol
2011-08-23 V SLI 2.09 2.10 2.06 2.10 0.01 174,018 123 2.08 2.10 152,718 10,000 5,500 5,800
2011-08-22 V SLI 2.09 2.09 2.06 2.09 63,954 68 2.08 2.09 51,694 4,260 2,800 5,200
2011-08-19 V SLI 2.08 2.09 2.07 2.09 0.01 60,653 78 2.07 2.09 39,993 13,560 2,700 4,400
2011-08-18 V SLI 2.11 2.11 2.05 2.08 -0.03 130,555 122 2.08 2.09 95,355 26,600 5,600 2,500 500
2011-08-17 V SLI 2.10 2.11 2.07 2.11 0.04 210,626 149 2.08 2.11 151,326 43,700 3,800 1,800 10,000
2011-08-16 V SLI 2.10 2.11 2.03 2.07 -0.01 173,931 139 2.04 2.07 151,331 17,300 3,800 1,500
2011-08-15 V SLI 2.13 2.13 2.08 2.08 -0.05 90,162 132 2.08 2.11 74,026 10,936 3,000 1,000 1,200
2011-08-12 V SLI 2.08 2.13 2.06 2.13 0.07 81,320 91 2.09 2.13 74,820 1,100 3,100 2,300
2011-08-11 V SLI 2.08 2.08 2.00 2.06 0.01 90,742 82 2.05 2.06 73,188 11,154 4,300 2,100
2011-08-10 V SLI 1.97 2.10 1.97 2.05 0.11 93,136 107 2.00 2.05 74,735 12,801 2,700 2,900
2011-08-09 V SLI 1.89 1.94 1.89 1.94 0.04 75,876 93 1.88 1.94 57,472 9,604 2,200 6,600
2011-08-08 V SLI 1.95 2.01 1.71 1.90 -0.12 228,433 313 1.90 1.92 172,863 14,870 10,700 30,000
2011-08-05 V SLI 2.08 2.10 1.85 2.02 -0.08 171,443 143 1.97 2.03 143,943 12,500 14,500 500
2011-08-04 V SLI 2.10 2.12 2.04 2.10 0.02 130,817 136 2.07 2.10 101,304 13,813 12,300 3,400
2011-08-03 V SLI 2.09 2.10 2.05 2.08 0.01 93,095 100 2.05 2.08 60,095 24,700 7,200 1,100
2011-08-02 V SLI 2.07 2.09 2.05 2.07 -0.01 158,801 126 2.06 2.07 124,801 23,800 7,700 2,500
2011-07-29 V SLI 2.08 2.10 2.05 2.08 100,474 82 2.07 2.08 75,135 16,139 7,000 2,200
2011-07-28 V SLI 2.10 2.13 2.07 2.08 -0.02 109,025 108 2.07 2.10 79,575 15,550 10,300 3,600
2011-07-27 V SLI 2.10 2.10 2.08 2.10 -0.03 108,325 104 2.08 2.10 83,225 16,500 3,900 4,700
2011-07-26 V SLI 2.06 2.13 2.05 2.13 0.01 175,619 116 2.10 2.13 131,526 26,293 7,400 10,400
2011-07-25 V SLI 2.15 2.15 2.11 2.12 52,384 57 2.12 2.14 43,184 7,600 1,600
2011-07-22 V SLI 2.15 2.15 2.11 2.12 -0.02 85,534 110 2.11 2.12 50,034 30,200 2,700 1,600 1,000
2011-07-21 V SLI 2.12 2.15 2.11 2.14 92,260 322 2.12 2.14 59,460 20,500 6,100 1,000 5,200
2011-07-20 V SLI 2.14 2.14 2.11 2.14 0.03 149,795 76 2.13 2.14 135,452 11,143 2,900 300
2011-07-19 V SLI 2.14 2.15 2.11 2.11 -0.03 86,595 85 2.11 2.14 62,605 22,390 1,600
2011-07-18 V SLI 2.15 2.15 2.11 2.14 0.01 102,009 84 2.12 2.14 87,239 8,970 3,300 2,400 100
2011-07-15 V SLI 2.12 2.15 2.10 2.13 0.01 111,060 105 2.12 2.13 97,260 6,500 1,900 5,400
2011-07-14 V SLI 2.14 2.14 2.11 2.12 -0.02 100,543 105 2.10 2.12 82,777 10,866 4,700 2,200
2011-07-13 V SLI 2.13 2.18 2.11 2.14 0.04 124,192 119 2.13 2.14 90,167 26,425 5,300 2,300
2011-07-12 V SLI 2.15 2.15 2.10 2.10 0.02 163,457 77 2.10 2.11 148,857 10,600 2,200 1,800
2011-07-11 V SLI 2.10 2.14 2.08 2.08 0.03 142,199 149 2.07 2.10 95,049 26,650 6,600 13,900
2011-07-08 V SLI 2.13 2.14 2.05 2.05 -0.07 142,325 106 2.05 2.09 123,775 9,550 7,400 1,600
2011-07-07 V SLI 2.16 2.17 2.12 2.12 -0.06 77,841 73 2.11 2.14 58,841 13,300 4,000 1,700
2011-07-06 V SLI 2.20 2.21 2.08 2.18 229,528 210 2.10 2.18 174,928 21,200 15,700 17,700
2011-07-05 V SLI 2.15 2.19 2.15 2.18 0.05 146,803 130 2.18 2.19 106,803 30,100 7,400 2,500
2011-07-04 V SLI 2.15 2.15 2.10 2.13 0.04 62,786 91 2.11 2.14 35,886 17,300 6,200 3,400
2011-06-30 V SLI 2.10 2.14 2.07 2.09 0.01 99,640 122 2.09 2.11 68,340 14,500 10,200 6,600
2011-06-29 V SLI 2.09 2.14 1.98 2.08 0.07 235,878 204 2.07 2.08 184,178 27,500 14,500 9,700
2011-06-28 V SLI 2.10 2.12 2.01 2.01 -0.13 173,392 156 2.00 2.05 123,192 27,200 6,900 15,400 700
2011-06-27 V SLI 2.29 2.29 2.12 2.14 -0.11 263,992 297 2.13 2.14 179,577 69,215 4,100 11,100
2011-06-24 V SLI 2.25 2.28 2.19 2.25 0.05 176,016 176 2.23 2.25 109,516 43,900 3,300 19,300
2011-06-23 V SLI 2.15 2.25 2.15 2.20 0.05 406,337 227 2.18 2.20 295,837 82,200 5,900 22,400
2011-06-22 V SLI 2.10 2.18 2.10 2.15 0.06 186,322 134 2.15 2.17 155,622 21,000 9,700
2011-06-21 V SLI 2.10 2.12 2.04 2.09 149,982 154 2.08 2.09 104,607 24,475 9,600 11,300
2011-06-20 V SLI 2.10 2.17 2.01 2.09 0.01 236,057 188 2.05 2.08 162,157 46,800 2,700 24,400
2011-06-17 V SLI 1.96 2.10 1.92 2.08 0.12 131,087 97 2.05 2.08 117,687 8,300 1,100 2,700 1,300
2011-06-16 V SLI 1.95 1.96 1.90 1.96 0.06 88,745 103 1.94 1.96 63,245 10,000 14,500 1,000
2011-06-15 V SLI 1.93 1.94 1.88 1.90 -0.01 71,221 79 1.89 1.93 47,021 6,100 12,600 5,500
2011-06-14 V SLI 1.95 1.98 1.90 1.91 -0.04 57,592 80 1.90 1.91 39,792 7,800 3,700 6,300
2011-06-13 V SLI 1.90 2.04 1.88 1.95 0.07 228,297 203 1.90 1.97 181,097 29,600 7,500 10,100
2011-06-10 V SLI 1.77 1.88 1.77 1.88 0.04 154,297 216 1.80 1.88 135,797 9,500 8,900 100
2011-06-09 V SLI 1.79 1.84 1.72 1.84 0.05 144,802 133 1.80 1.84 96,902 29,500 8,500
2011-06-08 V SLI 1.84 1.84 1.78 1.79 146,026 99 1.77 1.79 108,526 25,100 7,000
2011-06-07 V SLI 1.80 1.80 1.75 1.79 -0.01 142,788 87 1.77 1.80 121,888 13,200 5,200
2011-06-06 V SLI 1.83 1.83 1.80 1.80 -0.03 48,448 38 1.80 1.81 40,848 5,400
2011-06-03 V SLI 1.84 1.84 1.80 1.83 0.01 64,178 48 1.83 1.85 53,878 5,800 3,200
2011-06-02 V SLI 1.85 1.88 1.82 1.82 32,556 35 1.82 1.84 30,056 2,500
2011-06-01 V SLI 1.84 1.85 1.80 1.82 -0.02 54,019 48 1.82 1.83 45,419 7,100 1,500
2011-05-31 V SLI 1.79 1.85 1.79 1.84 0.06 50,677 41 1.82 1.84 45,677 5,000
2011-05-30 V SLI 1.84 1.84 1.75 1.78 -0.06 65,345 74 1.77 1.79 48,245 17,100
2011-05-27 V SLI 1.85 1.86 1.80 1.84 0.04 54,859 55 1.83 1.85 43,859 8,900 2,100
2011-05-26 V SLI 1.76 1.80 1.70 1.80 0.04 229,716 164 1.77 1.80 195,516 24,500 9,700
2011-05-25 V SLI 1.85 1.85 1.76 1.76 -0.06 112,104 110 1.76 1.82 87,804 16,500 7,800
2011-05-24 V SLI 1.89 1.89 1.80 1.82 -0.01 103,483 99 1.78 1.84 92,465 10,018 1,000
1 Recommendations
Icon president Re: Eating Away
2
hogtown6
Aug 23, 2011 07:11PM
Re: Eating Away
1
Goldenticket
Aug 23, 2011 07:16PM
Reply New Message
Back To Forum List View
Share
Share
New Message
Please login to post a reply