Global Capital Partners (fka GCPL)

[Mr. Bill]

GCAP/GCPL trading volume: Seems around 470K shares since 5/3/2005

Date Open High Low Close Volume Change Change %
4/25/07 0.03 0.03 0.03 0.03 10,500 0.011 57.89%
4/17/07 0.019 0.019 0.019 0.019 10,000 – –
4/13/07 0.019 0.019 0.019 0.019 500 0.002 11.76%
4/4/07 0.017 0.017 0.017 0.017 1,321 – –
4/3/07 0.017 0.017 0.017 0.017 100 – –
3/29/07 0.017 0.017 0.017 0.017 1,329 – –
3/21/07 0.017 0.017 0.017 0.017 10,000 0.003 -15.00%
3/16/07 0.017 0.02 0.017 0.02 9,000 0.003 17.65%
3/5/07 0.00 0.017 0.017 0.017 15,000 0.003 -15.00%
2/27/07 0.02 0.02 0.02 0.02 50,000 0.005 33.33%
2/12/07 0.015 0.015 0.015 0.015 550 – –
2/8/07 0.015 0.015 0.015 0.015 250 – –
1/31/07 0.015 0.015 0.015 0.015 100 – –
1/22/07 0.015 0.015 0.015 0.015 31,000 – –
1/16/07 0.015 0.015 0.015 0.015 10,000 – –
12/29/06 0.015 0.015 0.015 0.015 7,150 – –
12/28/06 0.015 0.015 0.015 0.015 1,380 – –
12/26/06 0.015 0.015 0.015 0.015 103 0.035 -70.00%
12/21/06 0.01 0.05 0.01 0.05 19,416 0.043 614.29%
12/19/06 0.007 0.007 0.007 0.007 425 – –
12/18/06 0.007 0.007 0.007 0.007 500 – –
12/15/06 0.007 0.007 0.007 0.007 187 – –
12/4/06 0.007 0.007 0.007 0.007 5,000 – –
12/1/06 0.007 0.007 0.007 0.007 375 – –
11/29/06 0.007 0.007 0.007 0.007 125 – –
11/28/06 0.007 0.007 0.007 0.007 1,125 – –
11/27/06 0.007 0.007 0.007 0.007 250 – –
11/20/06 0.007 0.007 0.007 0.007 10,000 – –
11/13/06 0.007 0.007 0.007 0.007 400 – –
11/7/06 0.007 0.007 0.007 0.007 3,000 – –
10/19/06 0.007 0.007 0.007 0.007 100 – –
10/17/06 0.007 0.007 0.007 0.007 10,000 – –
10/10/06 0.007 0.007 0.007 0.007 125 – –
10/4/06 0.007 0.007 0.007 0.007 137 – –
10/3/06 0.007 0.007 0.007 0.007 480 – –
9/26/06 0.007 0.007 0.007 0.007 211 – –
9/6/06 0.007 0.007 0.007 0.007 100 – –
8/30/06 0.007 0.007 0.007 0.007 1,250 – –
8/28/06 0.007 0.007 0.007 0.007 456 – –
8/25/06 0.007 0.007 0.007 0.007 10,000 – –
8/17/06 0.007 0.007 0.007 0.007 1,500 – –
8/16/06 0.007 0.007 0.007 0.007 250 – –
8/10/06 0.02 0.02 0.007 0.007 2,750 – –
8/9/06 0.007 0.007 0.007 0.007 125 – –
8/8/06 0.007 0.007 0.007 0.007 550 – –
7/10/06 0.007 0.007 0.007 0.007 250 – –
6/29/06 0.007 0.007 0.007 0.007 1,000 0.003 -30.00%
6/15/06 0.01 0.01 0.01 0.01 5,000 – –
5/23/06 0.01 0.01 0.01 0.01 575 – –
5/16/06 0.01 0.01 0.01 0.01 250 – –
5/10/06 0.01 0.01 0.01 0.01 2,250 – –
5/9/06 0.013 0.013 0.01 0.01 101,625 0.003 -23.08%
5/8/06 0.007 0.013 0.007 0.013 110,000 0.007 116.67%
4/20/06 0.006 0.006 0.006 0.006 1,000 – –
4/18/06 0.006 0.006 0.006 0.006 5,125 0.001 -14.29%
4/12/06 0.007 0.007 0.007 0.007 25,000 – –
3/30/06 0.007 0.007 0.007 0.007 125 – –
3/15/06 0.007 0.007 0.007 0.007 10,000 – –
1/26/06 0.007 0.007 0.007 0.007 700 – –
1/5/06 0.007 0.007 0.007 0.007 200 – –
1/4/06 0.007 0.007 0.007 0.007 200 – –
1/3/06 0.007 0.007 0.007 0.007 100 – –
12/30/05 0.007 0.007 0.007 0.007 2,900 – –
12/29/05 0.007 0.007 0.007 0.007 1,700 – –
12/28/05 0.007 0.007 0.007 0.007 500 – –
12/27/05 0.007 0.007 0.007 0.007 700 – –
12/23/05 0.007 0.007 0.007 0.007 800 0.001 -12.50%
12/20/05 0.008 0.008 0.008 0.008 100 – –
12/14/05 0.008 0.008 0.008 0.008 200 – –
12/13/05 0.008 0.008 0.008 0.008 600 – –
12/8/05 0.008 0.008 0.008 0.008 500 – –
12/7/05 0.008 0.008 0.008 0.008 100 – –
12/6/05 0.008 0.008 0.008 0.008 100 – –
12/5/05 0.008 0.008 0.008 0.008 1,600 – –
11/30/05 0.008 0.008 0.008 0.008 100 – –
11/23/05 0.008 0.008 0.008 0.008 700 – –
11/21/05 0.008 0.008 0.008 0.008 100 – –
11/17/05 0.008 0.008 0.008 0.008 300 – –
11/2/05 0.008 0.008 0.008 0.008 200 – –
10/26/05 0.008 0.008 0.008 0.008 200 – –
10/17/05 0.008 0.008 0.008 0.008 500 – –
10/12/05 0.008 0.008 0.008 0.008 700 – –
10/11/05 0.008 0.008 0.008 0.008 200 – –
9/30/05 0.008 0.008 0.008 0.008 100 – –
9/23/05 0.008 0.008 0.008 0.008 15,000 – –
9/21/05 0.008 0.008 0.008 0.008 200 – –
9/15/05 0.008 0.008 0.008 0.008 100 – –
9/13/05 0.008 0.008 0.008 0.008 200 – –
9/12/05 0.008 0.008 0.008 0.008 400 – –
8/8/05 0.008 0.008 0.008 0.008 100 – –
8/1/05 0.008 0.008 0.008 0.008 900 – –
7/29/05 0.008 0.008 0.008 0.008 200 – –
7/26/05 0.008 0.008 0.008 0.008 1,100 – –
7/15/05 0.008 0.008 0.008 0.008 700 – –
7/14/05 0.008 0.008 0.008 0.008 3,000 – –
7/12/05 0.008 0.008 0.008 0.008 200 – –
7/1/05 0.008 0.008 0.008 0.008 2,900 – –
6/22/05 0.008 0.008 0.008 0.008 100 – –
6/10/05 0.008 0.008 0.008 0.008 500 – –
6/9/05 0.008 0.008 0.008 0.008 100 – –
6/1/05 0.008 0.008 0.008 0.008 100 – –
5/24/05 0.008 0.008 0.008 0.008 500 – –
5/23/05 0.008 0.008 0.008 0.008 200 – –
5/20/05 0.008 0.008 0.008 0.008 100 – –
5/18/05 0.008 0.008 0.008 0.008 700 – –
5/16/05 0.008 0.008 0.008 0.008 200 0.002 -20.00%
5/10/05 0.01 0.01 0.01 0.01 5,000 – –
5/9/05 0.01 0.01 0.01 0.01 300 – –
5/3/05 0.01 0.01 0.01 0.01 200 0.01 –