Relm Holdings Inc. (RELM)

[CoinOp]

Solid volume for longest days in a row is nice and record volume keeps getting broke - 96 mil new record


Relm Historical Prices
Date Open High Low Close Volume Adj
Close
2010/04/30 0.0015 0.0017 0.0010 0.0011 75,679,315 0.0011
2010/04/29 0.0014 0.0017 0.0014 0.0016 30,117,952 0.0016
2010/04/28 0.0015 0.0015 0.0012 0.0014 17,302,193 0.0014
2010/04/27 0.0019 0.0019 0.0013 0.0015 36,103,182 0.0015
2010/04/26 0.0012 0.0017 0.0011 0.0016 96,931,563 0.0016
2010/04/23 0.0010 0.0013 0.0010 0.0010 45,462,279 0.0010
2010/04/22 0.00090 0.0013 0.00090 0.0010 23,007,312 0.0010
2010/04/21 0.00090 0.00090 0.00080 0.00090 7,276,668 0.00090
2010/04/20 0.00090 0.0012 0.00090 0.00090 20,164,166 0.00090
2010/04/19 0.00090 0.0010 0.00080 0.00090 7,614,333 0.00090
2010/04/16 0.0011 0.0012 0.00080 0.0010 21,124,290 0.0010
2010/04/15 0.0012 0.0012 0.0010 0.0010 39,762,419 0.0010
2010/04/14 0.0013 0.0013 0.0012 0.0012 7,667,458 0.0012
2010/04/13 0.0012 0.0013 0.0011 0.0012 7,145,450 0.0012
2010/04/12 0.0014 0.0015 0.0012 0.0012 14,792,369 0.0012
2010/04/09 0.0015 0.0015 0.0012 0.0013 18,268,922 0.0013
2010/04/08 0.0013 0.0017 0.0012 0.0014 33,946,015 0.0014
2010/04/07 0.0011 0.0013 0.0011 0.0013 9,427,165 0.0013
2010/04/06 0.0012 0.0012 0.0010 0.0011 7,474,400 0.0011
2010/04/05 0.0012 0.0013 0.0010 0.0012 24,982,071 0.0012
2010/04/02 - 0.0012 0.0010 - - -
2010/04/01 0.0012 0.0012 0.0010 0.0011 27,297,060 0.0011
2010/03/31 0.0012 0.0013 0.0010 0.0011 35,768,484 0.0011
2010/03/30 0.0015 0.0015 0.0012 0.0013 11,172,304 0.0013
2010/03/29 0.0014 0.0015 0.0014 0.0015 525,000 0.0015
2010/03/26 0.0017 0.0017 0.0012 0.0014 1,806,647 0.0014
2010/03/25 0.0014 0.0017 0.0014 0.0015 3,411,000 0.0015
2010/03/24 0.0013 0.0017 0.0012 0.0014 4,671,450 0.0014
2010/03/23 0.0017 0.0017 0.0012 0.0013 18,423,541 0.0013
2010/03/22 0.0017 0.0021 0.0015 0.0015 7,105,300 0.0015
2010/03/19 0.0020 0.0028 0.0015 0.0018 34,267,711 0.0018
2010/03/18 0.0018 0.0027 0.0014 0.0020 35,077,824 0.0020
2010/03/17 0.0010 0.0018 0.00090 0.0018 50,701,757 0.0018
2010/03/16 0.0011 0.0011 0.0010 0.0010 8,948,697 0.0010
2010/03/15 0.0013 0.0014 0.0010 0.0012 11,415,600 0.0012
2010/03/12 0.0011 0.0016 0.0011 0.0013 5,822,199 0.0013
2010/03/11 0.0012 0.0012 0.0011 0.0011 244,151 0.0011
2010/03/10 0.0013 0.0014 0.0011 0.0012 8,189,650 0.0012
2010/03/09 0.0014 0.0014 0.0013 0.0013 5,957,284 0.0013
2010/03/08 0.0016 0.0016 0.0013 0.0014 4,969,200 0.0014
2010/03/05 0.0019 0.0019 0.0015 0.0015 1,917,708 0.0015
2010/03/04 0.0014 0.0017 0.0014 0.0017 538,200 0.0017
2010/03/03 0.0016 0.0017 0.0015 0.0015 4,212,375 0.0015
2010/03/02 0.0018 0.0022 0.0015 0.0018 2,929,150 0.0018
2010/03/01 0.0016 0.0024 0.0016 0.0017 4,617,980 0.0017
2010/02/26 0.0014 0.0014 0.0013 0.0014 2,883,090 0.0014
2010/02/25 0.0015 0.0018 0.0014 0.0016 499,985 0.0016
2010/02/24 0.0018 0.0018 0.0014 0.0015 3,957,566 0.0015
2010/02/23 0.0020 0.0020 0.0016 0.0016 3,670,750 0.0016
2010/02/22 0.0019 0.0024 0.0018 0.0024 1,702,677 0.0024
2010/02/19 0.0017 0.0028 0.0017 0.0021 8,001,070 0.0021
2010/02/18 0.0020 0.0020 0.0017 0.0017 5,851,007 0.0017
2010/02/17 0.0027 0.0027 0.0021 0.0024 5,500,940 0.0024
2010/02/16 0.0031 0.0032 0.0022 0.0028 17,599,150 0.0028
2010/02/15 - 0.0058 0.0024 - - -
2010/02/12 0.0030 0.0058 0.0024 0.0032 57,703,412 0.0032
2010/02/11 0.0030 0.0043 0.0029 0.0030 30,278,625 0.0030
2010/02/10 0.0018 0.0037 0.0018 0.0030 28,898,217 0.0030
2010/02/09 0.0023 0.0023 0.0013 0.0018 10,352,951 0.0018
2010/02/08 0.0010 0.0024 0.0010 0.0023 39,363,777 0.0023
2010/02/05 0.00090 0.00090 0.00090 0.00090 60,000 0.00090
2010/02/04 0.00090 0.00090 0.00090 0.00090 10,000 0.00090
2010/02/03 0.00090 0.00090 0.00090 0.00090 330,000 0.00090
2010/02/02 0.0010 0.0010 0.0010 0.0010 - 0.0010
2010/02/01 0.0010 0.0010 0.0010 0.0010 - 0.0010
2010/01/29 0.00090 0.0010 0.00090 0.0010 1,265,000 0.0010
2010/01/28 0.0012 0.0012 0.0010 0.0010 990,000 0.0010
2010/01/27 0.0011 0.0012 0.0011 0.0012 400,000 0.0012
2010/01/26 0.00090 0.00090 0.00090 0.00090 - 0.00090
2010/01/25 0.00090 0.00090 0.00090 0.00090 550,000 0.00090
2010/01/22 0.0011 0.0011 0.0011 0.0011 200,000 0.0011
2010/01/21 0.00090 0.00090 0.00090 0.00090 - 0.00090
2010/01/20 0.00090 0.00090 0.00090 0.00090 472,208 0.00090
2010/01/19 0.00090 0.00090 0.00090 0.00090 570,300 0.00090
2010/01/18 0.0010 0.0010 0.00090 0.00090 - 0.00090
2010/01/15 0.0010 0.0010 0.00090 0.00090 - 0.00090
2010/01/14 0.0010 0.0010 0.00090 0.00090 - 0.00090
2010/01/13 0.0010 0.0010 0.00090 0.00090 990,000 0.00090
2010/01/12 0.0012 0.0012 0.0010 0.0010 650,000 0.0010
2010/01/11 0.0010 0.0010 0.00090 0.00090 900,000 0.00090
2010/01/08 0.0010 0.0012 0.0010 0.0012 478,000 0.0012
2010/01/07 0.0010 0.0010 0.0010 0.0010 700,000 0.0010
2010/01/06 0.00080 0.0011 0.00080 0.0011 830,000 0.0011
2010/01/05 0.0010 0.0013 0.00070 0.00090 2,700,000 0.00090
2010/01/04 0.0014 0.0019 0.0010 0.0010 - 0.0010
2010/01/01 - 0.0019 0.0010 - - -
2009/12/31 0.0014 0.0019 0.0010 0.0010 416,666 0.0010
2009/12/30 0.0012 0.0012 0.0011 0.0011 948,000 0.0011
2009/12/29 0.00090 0.0015 0.00070 0.0014 14,152,192 0.0014
2009/12/28 0.00080 0.0010 0.00070 0.0010 1,054,888 0.0010
2009/12/25 - 0.0011 0.00090 - - -
2009/12/24 0.0010 0.0011 0.00090 0.0010 4,611,000 0.0010
2009/12/23 0.0015 0.0015 0.0010 0.0010 21,729,999 0.0010
2009/12/22 0.0012 0.0013 0.0012 0.0012 12,874,123 0.0012
2009/12/21 0.0014 0.0014 0.0011 0.0014 7,983,500 0.0014
2009/12/18 0.0015 0.0015 0.0012 0.0012 7,970,000 0.0012
2009/12/17 0.0021 0.0021 0.0015 0.0015 6,775,000 0.0015
2009/12/16 0.0026 0.0027 0.0018 0.0020 2,871,525 0.0020
2009/12/15 0.0030 0.0030 0.0026 0.0026 1,048,000 0.0026
2009/12/14 0.0032 0.0033 0.0030 0.0030 379,000 0.0030

http://ih.advfn.com/p.php?pid=historical&cb=1233884171&symbol=NO^relm