$Rig's Platinum Penny Alerts

[mgland]

DCR. DD this EFT...Saudi oil meeting scheduled for June 22: OPEC http://www.google.com/search?hl=en&q=saudi+arabia+oil+meeting+June+22

Oil drops this goes boom.

Historical prices DCR

PRICES

Date Open High Low Close Volume Adj Close*
18-Jun-08 0.27 0.27 0.14 0.15 9,517,800 0.15
17-Jun-08 0.33 0.35 0.25 0.28 5,136,400 0.28
16-Jun-08 0.31 0.33 0.23 0.29 7,699,200 0.29
13-Jun-08 0.48 0.50 0.38 0.40 6,812,700 0.40
12-Jun-08 0.56 0.59 0.45 0.45 6,042,700 0.45
11-Jun-08 0.60 0.62 0.46 0.50 8,374,600 0.50
10-Jun-08 0.51 0.75 0.45 0.61 11,559,500 0.61
9-Jun-08 0.92 0.98 0.45 0.45 15,594,000 0.45
6-Jun-08 0.90 0.98 0.85 0.93 14,954,800 0.93
5-Jun-08 1.43 1.49 1.08 1.16 8,834,100 1.16
4-Jun-08 1.39 1.49 1.30 1.47 6,432,900 1.47
3-Jun-08 1.22 1.32 1.18 1.29 3,567,300 1.29
2-Jun-08 1.35 1.35 1.14 1.15 3,617,200 1.15
30-May-08 1.22 1.39 1.17 1.21 4,400,700 1.21
29-May-08 1.22 1.27 0.95 1.25 7,452,600 1.25
28-May-08 1.30 1.42 1.07 1.11 7,999,700 1.11
27-May-08 1.08 1.25 1.02 1.15 5,524,600 1.15
23-May-08 0.98 1.12 0.92 1.00 4,266,300 1.00
22-May-08 0.91 1.15 0.83 1.11 7,207,300 1.11
21-May-08 1.10 1.24 0.82 0.88 7,802,500 0.88
20-May-08 1.28 1.28 1.05 1.11 3,437,600 1.11
19-May-08 1.50 1.53 1.33 1.35 2,466,600 1.35
16-May-08 1.50 1.62 1.40 1.47 3,383,400 1.47
15-May-08 1.60 2.05 1.49 1.70 4,435,500 1.70
14-May-08 1.78 1.85 1.66 1.70 2,089,300 1.70
13-May-08 1.85 1.98 1.67 1.72 2,498,400 1.72
12-May-08 1.97 2.15 1.73 1.80 3,178,700 1.80
9-May-08 1.60 1.95 1.60 1.86 3,591,800 1.86
8-May-08 2.61 2.78 1.81 1.95 7,113,400 1.95
7-May-08 2.82 3.03 2.50 2.64 6,238,600 2.64
6-May-08 3.00 3.13 2.72 2.83 5,590,900 2.83
5-May-08 3.55 3.67 3.04 3.11 6,476,000 3.11
2-May-08 4.29 4.30 3.75 3.77 3,986,400 3.77
1-May-08 4.34 4.70 4.01 4.37 4,657,000 4.37
30-Apr-08 4.07 4.49 3.80 3.95 5,532,100 3.95
29-Apr-08 3.79 4.25 3.74 4.25 3,667,600 4.25
28-Apr-08 3.61 3.72 3.48 3.56 981,100 3.56
25-Apr-08 3.73 3.93 3.55 3.68 2,297,400 3.68
24-Apr-08 3.88 4.29 3.72 4.05 2,081,400 4.05
23-Apr-08 3.70 3.93 3.48 3.51 1,200,600 3.51
22-Apr-08 3.62 3.88 3.30 3.60 1,335,300 3.60
21-Apr-08 3.66 4.00 3.60 3.60 956,500 3.60
18-Apr-08 4.11 4.27 3.65 3.73 1,504,000 3.73
17-Apr-08 3.81 4.06 3.79 3.97 1,185,000 3.97
16-Apr-08 4.05 4.50 3.70 3.76 2,818,400 3.76
15-Apr-08 4.61 4.75 4.11 4.12 3,430,200 4.12
14-Apr-08 6.60 6.85 5.51 5.55 2,347,500 5.55
11-Apr-08 6.65 7.05 6.61 6.85 840,500 6.85
10-Apr-08 6.38 6.89 5.60 6.49 2,609,300 6.49
9-Apr-08 9.16 9.37 6.00 6.51 5,177,200 6.51
8-Apr-08 9.01 9.60 8.74 9.19 627,300 9.19
7-Apr-08 10.18 10.18 8.72 8.89 2,187,300 8.89
4-Apr-08 10.26 10.58 10.02 10.24 364,600 10.24
3-Apr-08 10.52 10.80 10.03 10.48 296,300 10.48
2-Apr-08 11.17 11.39 10.25 10.31 274,900 10.31
1-Apr-08 11.50 11.85 10.81 10.86 500,000 10.86
31-Mar-08 10.78 11.40 10.28 11.20 479,100 11.20
28-Mar-08 10.21 10.74 10.17 10.47 308,000 10.47
27-Mar-08 10.11 10.61 9.78 9.98 509,200 9.98
27-Mar-08 $ 0.019 Dividend
26-Mar-08 11.09 11.10 10.19 10.38 440,900 10.36
25-Mar-08 11.09 11.63 10.64 11.45 485,700 11.43
24-Mar-08 11.78 11.80 11.00 11.51 387,000 11.49
20-Mar-08 11.49 11.68 10.65 11.13 934,500 11.11
19-Mar-08 9.58 10.60 9.58 10.60 619,600 10.58
18-Mar-08 10.00 10.00 9.30 9.44 495,500 9.42
17-Mar-08 9.88 10.87 9.30 10.00 800,800 9.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last
Download To Spreadsheet

ADVERTISEMENT



Add to Portfolio Set Alert Email to a Friend

Get Historical Prices for Another Symbol: Symbol Lookup


• Stock Screener • Splits
• Mergers & Acquisitions