45,5 million shares traded in the last twelve days
Historical Prices
Date Open High Low Close Volume Adj
Close
2011/12/13 0.0014 0.0014 0.0010 0.0010 6,900,669 0.0010
2011/12/12 0.0014 0.0014 0.0012 0.0013 1,308,994 0.0013
2011/12/09 0.0012 0.0014 0.0012 0.0014 753,500 0.0014
2011/12/08 0.0011 0.0015 0.0011 0.0014 5,551,804 0.0014
2011/12/07 0.0013 0.0014 0.0011 0.0013 1,458,000 0.0013
2011/12/06 0.0015 0.0019 0.0012 0.0015 3,815,184 0.0015
2011/12/05 0.0018 0.0018 0.0010 0.0013 8,178,728 0.0013
2011/12/02 0.0022 0.0022 0.0017 0.0020 1,372,708 0.0020
2011/12/01 0.0020 0.0022 0.0016 0.0019 4,942,000 0.0019
2011/11/30 0.0020 0.0025 0.0020 0.0025 1,765,125 0.0025
2011/11/29 0.0025 0.0025 0.0020 0.0021 6,786,731 0.0021
2011/11/28 0.0031 0.0031 0.0025 0.0025 2,759,800 0.0025
2011/11/25 0.0035 0.0035 0.0035 0.0035 - 0.0035
2011/11/24 0.0035 0.0035 0.0035 0.0035 - 0.0035
2011/11/23 0.0035 0.0035 0.0035 0.0035 - 0.0035
2011/11/22 0.0031 0.0035 0.0031 0.0035 15,000 0.0035
2011/11/21 0.0031 0.0032 0.0030 0.0030 927,400 0.0030
2011/11/18 0.0031 0.0033 0.0031 0.0031 2,051,590 0.0031
2011/11/17 0.0031 0.0040 0.0031 0.0031 48,000 0.0031
2011/11/16 0.0040 0.0040 0.0031 0.0031 1,351,200 0.0031
2011/11/15 0.0040 0.0040 0.0035 0.0040 110,670 0.0040
2011/11/14 0.0040 0.0040 0.0040 0.0040 - 0.0040
2011/11/11 0.0040 0.0040 0.0040 0.0040 - 0.0040
2011/11/10 0.0040 0.0040 0.0040 0.0040 45,012 0.0040
2011/11/09 0.0045 0.0050 0.0043 0.0043 741,127 0.0043
2011/11/08 0.0050 0.0055 0.0047 0.0047 3,167,051 0.0047
2011/11/07 0.0045 0.0048 0.0045 0.0048 1,016,000 0.0048
2011/11/04 0.0045 0.0045 0.0040 0.0043 308,334 0.0043
2011/11/03 0.0049 0.0049 0.0030 0.0039 1,596,806 0.0039
2011/11/02 0.0045 0.0050 0.0045 0.0048 454,000 0.0048
2011/11/01 0.0050 0.0050 0.0050 0.0050 89,000 0.0050
2011/10/31 0.0052 0.0053 0.0050 0.0050 363,163 0.0050
2011/10/28 0.0052 0.0058 0.0050 0.0055 101,000 0.0055
2011/10/27 0.0052 0.0057 0.0052 0.0052 21,643 0.0052
2011/10/26 0.0058 0.0058 0.0058 0.0058 2,200 0.0058
2011/10/25 0.0050 0.0060 0.0050 0.0058 46,163 0.0058
2011/10/24 0.0070 0.0070 0.0040 0.0049 1,506,609 0.0049
2011/10/21 0.0070 0.0070 0.0070 0.0070 - 0.0070
2011/10/20 0.0075 0.0075 0.0070 0.0070 141,000 0.0070
2011/10/19 0.0056 0.0080 0.0056 0.0075 26,700 0.0075
2011/10/18 0.0060 0.0060 0.0050 0.0056 632,446 0.0056
2011/10/17 0.0080 0.0080 0.0060 0.0070 132,400 0.0070
2011/10/14 0.0080 0.0081 0.0060 0.0077 669,000 0.0077
2011/10/13 0.0085 0.0085 0.0081 0.0081 171,350 0.0081
2011/10/12 0.0088 0.0088 0.0088 0.0088 40,000 0.0088
2011/10/11 0.0087 0.0090 0.0083 0.0083 336,500 0.0083
2011/10/10 0.0087 0.0087 0.0087 0.0087 56,000 0.0087
2011/10/07 0.0095 0.0095 0.0087 0.0087 365,944 0.0087
2011/10/06 0.013 0.013 0.0079 0.0080 964,527 0.0080
2011/10/05 0.013 0.013 0.012 0.012 211,470 0.012
2011/10/04 0.012 0.015 0.012 0.013 122,150 0.013
2011/10/03 0.014 0.014 0.012 0.012 28,200 0.012
2011/09/30 0.016 0.017 0.014 0.014 150,250 0.014
2011/09/29 0.014 0.014 0.014 0.014 500 0.014
2011/09/28 0.015 0.016 0.015 0.015 371,766 0.015
2011/09/27 0.015 0.016 0.015 0.015 206,000 0.015
2011/09/26 0.017 0.019 0.015 0.017 754,930 0.017
2011/09/23 0.019 0.020 0.019 0.020 136,700 0.020
2011/09/22 0.023 0.023 0.019 0.019 689,435 0.019
2011/09/21 0.022 0.023 0.022 0.022 380,441 0.022
2011/09/20 0.027 0.027 0.020 0.021 1,466,671 0.021
2011/09/19 0.027 0.027 0.027 0.027 122,229 0.027
2011/09/16 0.027 0.029 0.026 0.026 256,000 0.026
2011/09/15 0.028 0.030 0.028 0.030 59,793 0.030
2011/09/14 0.027 0.028 0.027 0.028 49,000 0.028
2011/09/13 0.028 0.029 0.027 0.027 74,400 0.027
2011/09/12 0.026 0.029 0.026 0.027 74,050 0.027
2011/09/09 0.028 0.028 0.026 0.026 88,320 0.026
2011/09/08 0.028 0.029 0.028 0.028 83,492 0.028
2011/09/07 0.027 0.030 0.027 0.029 427,900 0.029
2011/09/06 0.029 0.030 0.027 0.027 36,300 0.027
2011/09/05 0.029 0.029 0.00010 0.028 397,405 0.028
2011/09/02 0.029 0.034 0.028 0.028 397,405 0.028
2011/09/01 0.028 0.028 0.028 0.028 14,250 0.028
2011/08/31 0.034 0.034 0.027 0.028 323,323 0.028
2011/08/30 0.029 0.035 0.029 0.032 253,624 0.032
2011/08/29 0.028 0.034 0.028 0.032 642,600 0.032
2011/08/26 0.023 0.035 0.023 0.027 1,172,877 0.027
2011/08/25 0.024 0.024 0.023 0.023 215,900 0.023
2011/08/24 0.024 0.025 0.023 0.024 225,692 0.024
2011/08/23 0.024 0.025 0.023 0.024 285,798 0.024
2011/08/22 0.023 0.025 0.023 0.023 162,093 0.023
2011/08/19 0.024 0.024 0.023 0.023 130,955 0.023
2011/08/18 0.023 0.024 0.023 0.024 233,303 0.024
2011/08/17 0.023 0.026 0.023 0.024 194,500 0.024
2011/08/16 0.023 0.023 0.022 0.023 745,621 0.023
2011/08/15 0.026 0.026 0.023 0.023 351,541 0.023
2011/08/12 0.029 0.029 0.022 0.026 367,255 0.026
2011/08/11 0.029 0.029 0.022 0.029 331,339 0.029
2011/08/10 0.030 0.031 0.029 0.029 441,114 0.029
2011/08/09 0.027 0.031 0.024 0.028 323,400 0.028
2011/08/08 0.027 0.027 0.022 0.023 210,470 0.023
2011/08/05 0.028 0.031 0.027 0.027 304,337 0.027
2011/08/04 0.028 0.032 0.028 0.030 1,030,229 0.030
2011/08/03 0.033 0.033 0.019 0.030 1,723,759 0.030
2011/08/02 0.044 0.044 0.027 0.030 4,137,274 0.030
2011/08/01 0.053 0.053 0.032 0.042 4,281,710 0.042
2011/07/29 0.080 0.081 0.050 0.050 7,018,184 0.050
2011/07/28 0.051 0.080 0.00010 0.073 14,012,225 0.073
2011/07/27 0.040 0.045 0.039 0.044 157,462 0.044
First Prev Next Last
