MetaSource Group, Inc. (fka MTSR)

[eztradin]

S-8/Historical Prices.

Had an S-8 issued on 2-6-03 which ended today.
Check this:



Metasource Group Inc ( MTSR)

Date High Low Close Volume
Mar 5 2003 0.03 0.02 0.03 143,800
Mar 4 2003 0.04 0.02 0.03 391,000
Mar 3 2003 0.05 0.04 0.04 426,500
Feb 28 2003 0.05 0.05 0.05 270,000
Feb 27 2003 0.06 0.04 0.05 306,100
Feb 26 2003 0.06 0.06 0.06 125,300
Feb 25 2003 0.08 0.06 0.06 229,500
Feb 24 2003 0.08 0.07 0.07 180,900
Feb 21 2003 0.08 0.07 0.08 308,500
Feb 20 2003 0.09 0.07 0.08 172,200

Feb 19 2003 0.10 0.07 0.08 170,300
Feb 18 2003 0.11 0.07 0.08 205,600
Feb 14 2003 0.12 0.09 0.10 138,300
Feb 13 2003 0.16 0.12 0.12 30,000
Feb 12 2003 0.23 0.11 0.23 49,800
Feb 11 2003 0.15 0.11 0.12 0
Feb 10 2003 0.19 0.11 0.16 104,200
Feb 7 2003 0.20 0.16 0.19 56,900
Feb 6 2003 0.25 0.20 0.22 98,400
Feb 5 2003 0.26 0.24 0.24 28,000

Feb 4 2003 0.35 0.25 0.25 3,400
Feb 3 2003 0.35 0.25 0.25 1,200
Jan 31 2003 0.35 0.35 0.35 1,000
Jan 30 2003 0.35 0.35 0.35 0
Jan 29 2003 0.35 0.27 0.35 11,300
Jan 28 2003 0.27 0.27 0.27 1,300
Jan 27 2003 0.27 0.27 0.27 0
Jan 24 2003 0.27 0.27 0.27 300
Jan 23 2003 0.55 0.27 0.27 1,700
Jan 22 2003 0.55 0.25 0.55 1,500

Jan 21 2003 0.40 0.25 0.25 43,100
Jan 17 2003 0.33 0.30 0.33 1,800
Jan 16 2003 0.35 0.29 0.31 22,700
Jan 15 2003 0.30 0.25 0.30 20,000
Jan 14 2003 0.60 0.29 0.29 76,200
Jan 13 2003 0.60 0.30 0.32 37,400
Jan 10 2003 0.60 0.35 0.35 4,300
Jan 9 2003 0.60 0.44 0.44 34,400
Jan 8 2003 0.56 0.56 0.56 500
Jan 7 2003 0.60 0.55 0.60 1,200

Jan 6 2003 0.56 0.55 0.55 5,600
Jan 3 2003 0.55 0.55 0.55 1,600
Jan 2 2003 0.55 0.55 0.55 0
Dec 31 2002 0.65 0.55 0.55 5,400

Looks like it was shorted; then an S-8 was issued.

EZ