KAT Exploration Inc (KATX)

[falon]

KAT EXPL INC (KATX) weekly prices from 06/05/2009 through 01/24/2010



Date Volume High Low Open Close
06/05/09 17,224 0.35 0.29 0.29 0.30
06/12/09 716,034 0.53 0.35 0.41 0.47
06/19/09 386,421 0.50 0.20 0.45 0.29
06/26/09 964,048 0.47 0.22 0.27 0.30
07/02/09 408,937 0.40 0.3011 0.3011 0.36
07/10/09 350,669 0.38 0.30 0.36 0.36
07/17/09 184,811 0.35 0.23 0.35 0.29
07/24/09 102,192 0.29 0.21 0.25 0.26
07/31/09 138,417 0.2875 0.17 0.23 0.20
08/07/09 9.99 M 0.20 0.012 0.20 0.021
08/14/09 8.38 M 0.024 0.01 0.024 0.0135
08/21/09 695,310 0.0145 0.0105 0.014 0.013
08/28/09 706,310 0.016 0.013 0.013 0.0145
09/04/09 168,162 0.015 0.013 0.0145 0.0145
09/11/09 3.03 M 0.014 0.0088 0.0135 0.01
09/18/09 2.38 M 0.01 0.005 0.01 0.0085
09/25/09 4.74 M 0.0085 0.005 0.008 0.0052
10/02/09 3.22 M 0.008 0.005 0.0052 0.007
10/09/09 1.47 M 0.005 0.004 0.0045 0.0042
10/16/09 6.58 M 0.0065 0.004 0.0042 0.0065
10/23/09 48.99 M 0.0093 0.0042 0.0075 0.0062
10/30/09 13.77 M 0.008 0.0045 0.0065 0.0045
11/06/09 33.02 M 0.0045 0.0014 0.0045 0.0029
11/13/09 42.59 M 0.0067 0.0028 0.0029 0.0044
11/20/09 118.00 M 0.032 0.0037 0.0044 0.031
11/27/09 71.02 M 0.042 0.0162 0.037 0.019
12/04/09 42.15 M 0.027 0.015 0.0204 0.018
12/11/09 29.57 M 0.0249 0.0149 0.019 0.022
12/18/09 30.86 M 0.0285 0.017 0.024 0.027
12/31/09 10.54 M 0.0285 0.0165 0.0285 0.018
01/08/10 17.76 M 0.022 0.0165 0.018 0.0194
01/15/10 68.48 M 0.063 0.019 0.022 0.055
01/22/10 55.63 M 0.09 0.043 0.059 0.086