Ringdabell!!! Stock=FGBF
Ok, let me see what this group can do with this "bank"
stock that has been beaten down in the next two to three days.
Date Open High Low Close Volume Change Change %
1/15/08 0.04 0.05 0.04 0.05 15,000 -0.005 -9.09%
1/14/08 0.055 0.055 0.04 0.055 16,050 0.01 22.22%
1/11/08 0.055 0.055 0.045 0.045 55,000 – –
1/10/08 0.06 0.06 0.045 0.045 89,550 – –
1/9/08 0.048 0.05 0.045 0.045 52,500 – –
1/8/08 0.045 0.05 0.045 0.045 86,000 -0.005 -10.00%
1/7/08 0.05 0.06 0.04 0.05 61,791 – –
1/2/08 0.05 0.05 0.05 0.05 23,000 0.01 25.00%
12/31/07 0.0435 0.0435 0.04 0.04 36,500 – –
12/28/07 0.0435 0.0435 0.04 0.04 12,900 – –
12/27/07 0.041 0.041 0.04 0.04 69,000 – –
12/26/07 0.045 0.045 0.04 0.04 126,000 0.002 5.26%
12/24/07 0.05 0.05 0.038 0.038 7,500 -0.001 -2.56%
12/21/07 0.05 0.05 0.039 0.039 10,500 – –
12/20/07 0.037 0.04 0.037 0.039 164,000 -0.001 -2.50%
12/19/07 0.04 0.04 0.03 0.04 153,235 0.005 14.29%
12/18/07 0.045 0.045 0.035 0.035 35,500 -0.015 -30.00%
12/14/07 0.055 0.055 0.045 0.05 30,465 0.015 42.86%
12/13/07 0.045 0.045 0.035 0.035 577,735 -0.005 -12.50%
12/12/07 0.06 0.06 0.04 0.04 450,850 -0.028 -41.18%
12/11/07 0.068 0.068 0.068 0.068 48,400 -0.002 -2.86%
12/10/07 0.076 0.08 0.07 0.07 64,400 -0.005 -6.67%
12/7/07 0.08 0.08 0.07 0.075 53,600 0.005 7.14%
12/6/07 0.06 0.09 0.06 0.07 614,882 – –
12/4/07 0.08 0.08 0.07 0.07 109,650 -0.003 -4.11%
12/3/07 0.07 0.08 0.07 0.073 114,745 0.003 4.29%
11/30/07 0.10 0.14 0.07 0.07 387,974 -0.03 -30.00%
11/29/07 0.12 0.16 0.10 0.10 109,660 -0.01 -9.09%
11/28/07 0.16 0.16 0.11 0.11 110,800 -0.04 -26.67%
11/27/07 0.17 0.17 0.15 0.15 91,000 – –
11/26/07 0.17 0.17 0.15 0.15 52,000 0.01 7.14%
11/21/07 0.15 0.15 0.14 0.14 10,300 -0.06 -30.00%
11/19/07 0.20 0.20 0.20 0.20 30,000 -0.03 -13.04%
11/16/07 0.25 0.26 0.22 0.23 29,000 -0.02 -8.00%
11/15/07 0.22 0.25 0.22 0.25 9,500 – –
11/14/07 0.20 0.25 0.20 0.25 40,762 0.05 25.00%
11/13/07 0.15 0.20 0.15 0.20 41,000 0.04 25.00%
11/12/07 0.16 0.18 0.135 0.16 53,000 0.03 23.08%
11/9/07 0.13 0.15 0.13 0.13 5,000 -0.01 -7.14%
11/8/07 0.12 0.14 0.12 0.14 25,900 0.02 16.67%
11/7/07 0.11 0.12 0.11 0.12 27,946 -0.01 -7.69%
11/6/07 0.17 0.17 0.13 0.13 36,124 -0.06 -31.58%
11/2/07 0.18 0.19 0.18 0.19 15,000 – –
11/1/07 0.19 0.19 0.19 0.19 3,930 0.01 5.56%
10/31/07 0.18 0.20 0.18 0.18 70,535 -0.01 -5.26%
10/30/07 0.19 0.19 0.18 0.19 21,450 -0.03 -13.64%
10/29/07 0.18 0.22 0.18 0.22 18,100 – –
10/26/07 0.21 0.22 0.17 0.22 26,300 0.01 4.76%
10/25/07 0.24 0.24 0.16 0.21 145,650 – –
10/24/07 0.30 0.30 0.21 0.21 104,820 -0.11 -34.38%
10/23/07 0.38 0.38 0.31 0.32 74,200 -0.06 -15.79%
10/22/07 0.38 0.38 0.38 0.38 2,000 – –
10/19/07 0.50 0.50 0.38 0.38 3,200 -0.07 -15.56%
10/18/07 0.38 0.45 0.38 0.45 7,300 0.08 21.62%
10/17/07 0.37 0.37 0.37 0.37 1,000 – –
10/16/07 0.37 0.37 0.37 0.37 2,500 -0.03 -7.50%
10/15/07 0.37 0.50 0.37 0.40 7,678 0.04 11.11%
10/12/07 0.36 0.36 0.36 0.36 2,250 – –
10/10/07 0.36 0.36 0.36 0.36 1,000 – –
10/9/07 0.36 0.42 0.36 0.36 8,500 -0.09 -20.00%
10/5/07 0.44 0.45 0.44 0.45 9,944 0.01 2.27%
10/4/07 0.38 0.44 0.38 0.44 10,500 0.11 33.33%
10/3/07 0.33 0.33 0.33 0.33 19,725 0.05 17.86%
10/2/07 0.29 0.29 0.27 0.28 41,800 – –
10/1/07 0.50 0.50 0.28 0.28 119,270 -0.22 -44.00%
9/28/07 0.50 0.50 0.47 0.50 9,800 -0.02 -3.85%
9/27/07 0.47 0.52 0.47 0.52 3,400 -0.02 -3.70%
9/26/07 0.52 0.54 0.45 0.54 18,014 0.09 20.00%
9/25/07 0.61 0.61 0.45 0.45 72,750 -0.16 -26.23%
9/24/07 0.61 0.80 0.61 0.61 38,175 -0.18 -22.78%
9/21/07 0.75 0.80 0.60 0.79 9,800 0.19 31.67%
9/20/07 0.85 1.07 0.60 0.60 365,620 -0.25 -29.41%
9/19/07 0.80 0.89 0.80 0.85 43,623 – –
9/18/07 1.09 1.09 0.75 0.85 93,729 -0.16 -15.84%
9/17/07 1.10 1.16 1.01 1.01 119,930 -0.08 -7.34%
9/14/07 1.06 1.09 1.06 1.09 8,000 0.06 5.83%
9/13/07 1.09 1.09 1.03 1.03 20,100 -0.05 -4.63%
9/12/07 0.96 1.08 0.95 1.08 63,300 0.18 20.00%
9/11/07 0.95 0.95 0.90 0.90 25,894 -0.05 -5.26%
9/10/07 0.95 0.95 0.94 0.95 30,657 – –
9/7/07 0.95 0.98 0.94 0.95 37,890 – –
9/6/07 0.95 1.05 0.90 0.95 45,000 – –
9/5/07 0.94 0.95 0.90 0.95 22,400 0.05 5.56%
9/4/07 0.80 0.95 0.80 0.90 15,200 – –
8/31/07 0.96 0.96 0.90 0.90 8,500 -0.05 -5.26%
8/30/07 0.95 0.95 0.95 0.95 1,400 0.05 5.56%
8/29/07 1.01 1.01 0.90 0.90 8,400 -0.11 -10.89%
8/28/07 1.13 1.13 1.01 1.01 6,500 – –
8/27/07 1.01 1.30 1.01 1.01 6,750 – –
8/24/07 1.01 1.10 1.01 1.01 21,850 – –
8/23/07 1.10 1.10 1.01 1.01 6,440 -0.18 -15.13%
8/22/07 1.20 1.20 1.19 1.19 1,000 0.18 17.82%
8/21/07 1.05 1.15 1.01 1.01 5,500 – –
8/20/07 1.18 1.18 0.95 1.01 12,100 -0.14 -12.17%
8/17/07 1.01 1.15 0.95 1.15 22,690 0.14 13.86%
8/16/07 1.20 1.30 0.95 1.01 26,625 -0.20 -16.53%
8/15/07 1.25 1.30 1.21 1.21 12,900 -0.04 -3.20%
8/14/07 1.40 1.40 1.25 1.25 2,600 -0.05 -3.85%
8/13/07 1.47 1.47 1.30 1.30 8,100 -0.15 -10.34%