Tuesday, July 01, 2014 8:34:10 PM
Historical Prices
Date Open High Low Close Volume Adj
Close
2014/07/01 0.00050 0.00050 0.00020 0.00040 1,041,000 0.00040
2014/06/30 0.00050 0.00050 0.00050 0.00050 500,000 0.00050
2014/06/27 0.00050 0.00050 0.00050 0.00050 750,000 0.00050
2014/06/26 - - - - - -
2014/06/25 0.00040 0.00040 0.00020 0.00040 3,817,051 0.00040
2014/06/24 0.00020 0.00020 0.00020 0.00020 20,000 0.00020
2014/06/23 0.00030 0.00050 0.00030 0.00030 2,649,940 0.00030
2014/06/20 - - - - - -
2014/06/19 - - - - - -
2014/06/18 - - - - - -
2014/06/17 - - - - - -
2014/06/16 0.00030 0.00030 0.00030 0.00030 172,121 0.00030
2014/06/13 0.00050 0.00050 0.00020 0.00030 398,431 0.00030
2014/06/12 0.00020 0.00050 0.00020 0.00050 250,200 0.00050
2014/06/11 - - - - - -
2014/06/10 - - - - - -
2014/06/09 0.00020 0.00040 0.00010 0.00040 261,300 0.00040
2014/06/06 - - - - - -
2014/06/05 0.00040 0.00040 0.00040 0.00040 1 0.00040
2014/06/04 0.00020 0.00040 0.00020 0.00040 410,000 0.00040
2014/06/03 0.00020 0.00050 0.00020 0.00050 7,200 0.00050
2014/06/02 0.00050 0.00050 0.00050 0.00050 10,000 0.00050
2014/05/30 0.00010 0.00040 0.00010 0.00040 26,000 0.00040
2014/05/29 0.00040 0.00040 0.00040 0.00040 110,002 0.00040
2014/05/28 - - - - - -
2014/05/27 0.00030 0.00090 0.00030 0.00050 471,879 0.00050
2014/05/26 - 0.00010 0.00010 - - -
2014/05/23 0.00010 0.00010 0.00010 0.00010 100,003 0.00010
2014/05/22 0.00030 0.00030 0.00030 0.00030 51,000 0.00030
2014/05/21 0.00010 0.00040 0.00010 0.00040 544,961 0.00040
2014/05/20 0.00060 0.00060 0.00060 0.00060 12,000 0.00060
2014/05/19 - - - - - -
2014/05/16 0.00060 0.00060 0.00060 0.00060 10,004 0.00060
2014/05/15 0.00020 0.00020 0.00020 0.00020 2,004 0.00020
2014/05/14 0.00040 0.00040 0.00040 0.00040 1 0.00040
2014/05/13 - - - - - -
2014/05/12 0.00040 0.00040 0.00040 0.00040 50,996 0.00040
2014/05/09 0.00050 0.00050 0.00040 0.00040 670,000 0.00040
Avant Technologies Engages Wired4Tech to Evaluate the Performance of Next Generation AI Server Technology • AVAI • May 23, 2024 8:00 AM
Branded Legacy, Inc. Unveils Collaboration with Celebrity Tattoo Artist Kat Tat for New Tattoo Aftercare Product • BLEG • May 22, 2024 8:30 AM
"Defo's Morning Briefing" Set to Debut for "GreenliteTV" • GRNL • May 21, 2024 2:28 PM
North Bay Resources Announces 50/50 JV at Fran Gold Project, British Columbia; Initiates NI 43-101 Resources Estimate and Bulk Sample • NBRI • May 21, 2024 9:07 AM
Greenlite Ventures Inks Deal to Acquire No Limit Technology • GRNL • May 17, 2024 3:00 PM
Music Licensing, Inc. (OTC: SONG) Subsidiary Pro Music Rights Secures Final Judgment of $114,081.30 USD, Demonstrating Strength of Licensing Agreements • SONGD • May 17, 2024 11:00 AM