CMKM Diamonds Inc. (fka CMKX)

[Retflyr]

Whats this then? Not familiar with VWAP.











:: CMKX Trading Today Under VWAP?


Topic: CMKX Trading Today Under VWAP? (Read 351 times) Author
CMKX Trading Today Under VWAP?
« Thread Started on Today at 1:26pm »

--------------------------------------------------------------------------------
http://host.businessweek.com/businessweek/Historical_Quotes.html?Button=Get%20Quotes&Format=0&am... te=11/15/05&EndDate=11/16/05


11/16/05 09:29:47 0.4740 0.4740 0.4740 400
11/16/05 429496:17:96 1.3580 1.3500
11/16/05 12:20:43 1.3500 1.3500 1.3500 7,600
11/16/05 12:17:43 1.3500 1.3500 1.3500 2,000
11/16/05 12:16:13 1.3500 1.3500 1.3500 100
11/16/05 12:14:43 1.3500 1.3500 1.3500 500
11/16/05 12:13:14 1.3500 1.3500 1.3500 500
11/16/05 12:08:44 1.3500 1.3500 1.3500 500
11/16/05 11:11:45 1.3500 1.3490 1.3500 1,200
11/16/05 11:04:15 1.3450 1.3450 1.3450 100
11/16/05 11:01:15 1.3450 1.3450 1.3450 200
11/16/05 10:55:15 1.3500 1.3490 1.3490 1,300
11/16/05 10:53:45 1.3450 1.3450 1.3450 2,600
11/16/05 10:50:45 1.3300 1.3300 1.3300 100
11/16/05 10:47:45 1.3453 1.3453 1.3453 100
11/16/05 10:44:45 1.3500 1.3400 1.3500 2,200
11/16/05 10:41:45 1.3500 1.3500 1.3500 4,900
11/16/05 10:31:16 1.3550 1.3530 1.3530 5,500
11/16/05 10:13:16 1.3510 1.3510 1.3510 100
11/16/05 09:46:17 1.3560 1.3560 1.3560 100
11/16/05 429496:17:96 39.6434 39.6300 39.3216
11/16/05 13:19:12 39.6440 39.5961 39.6324 6,900
11/16/05 13:17:42 39.6360 39.6200 39.6290 11,200
11/16/05 13:16:12 39.6300 39.6099 39.6160 10,900
11/16/05 13:14:42 39.6170 39.5980 39.6100 10,200
11/16/05 13:13:12 39.6090 39.5591 39.5716 21,500
11/16/05 13:11:42 39.6100 39.5500 39.6030 41,600
11/16/05 13:10:12 39.6290 39.6020 39.6180 14,100
11/16/05 13:08:42 39.6280 39.6120 39.6260 7,600
11/16/05 13:07:12 39.6280 39.6110 39.6280 10,600
11/16/05 13:05:42 39.6400 39.6150 39.6230 12,100
11/16/05 13:04:12 39.6380 39.6250 39.6261 5,800
11/16/05 13:02:42 39.6450 39.6220 39.6390 5,700
11/16/05 13:01:12 39.6470 39.6320 39.6430 9,700
11/16/05 12:59:43 39.6450 39.6244 39.6331 5,500
11/16/05 12:58:13 39.6440 39.6300 39.6360 21,100
11/16/05 12:56:43 39.6410 39.6110 39.6150 10,300
11/16/05 12:55:13 39.6340 39.6150 39.6340 3,300
11/16/05 12:53:43 39.6330 39.6241 39.6241 7,600
11/16/05 12:52:13 39.6300 39.6161 39.6290 8,000
11/16/05 12:50:43 39.6440 39.6150 39.6150 26,500
11/16/05 12:49:13 39.6446 39.5880 39.6200 43,500
11/16/05 12:47:43 39.6250 39.6120 39.6230 18,200
11/16/05 12:46:13 39.6700 39.6140 39.6650 34,900
11/16/05 12:44:43 39.6700 39.6620 39.6630 6,000
11/16/05 12:43:13 39.6750 39.6500 39.6750 10,300
11/16/05 12:41:43 39.6750 39.6670 39.6750 3,000
11/16/05 12:40:13 39.6750 39.6600 39.6680 7,200
11/16/05 12:38:43 39.6944 39.6540 39.6850 22,600
11/16/05 12:37:13 39.6900 39.6830 39.6870 3,100
11/16/05 12:35:43 39.6910 39.6760 39.6890 10,600
11/16/05 12:34:13 39.7038 39.6820 39.6960 6,600
11/16/05 12:32:43 39.7090 39.6930 39.7071 12,000
11/16/05 12:31:13 39.7110 39.7020 39.7090 7,600
11/16/05 12:29:43 39.7180 39.6930 39.6990 21,400
11/16/05 12:28:13 39.6990 39.6850 39.6980 5,300
11/16/05 12:26:43 39.7240 39.6880 39.6990 22,000
11/16/05 12:25:13 39.7010 39.6750 39.7010 19,000
11/16/05 12:23:43 39.7100 39.6970 39.7100 21,500
11/16/05 12:22:13 39.7168 39.7050 39.7050 1,500
11/16/05 12:20:43 39.7250 39.7030 39.7250 9,000
11/16/05 12:19:13 39.7517 39.7030 39.7190 11,100
11/16/05 12:17:43 39.7270 39.7050 39.7270 15,400
11/16/05 12:16:13 39.7410 39.7150 39.7330 15,300
11/16/05 12:14:43 39.7630 39.7360 39.7610 13,500
11/16/05 12:13:14 39.7670 39.7500 39.7570 6,200
11/16/05 12:11:44 39.7890 39.7453 39.7820 33,500
11/16/05 12:10:14 39.7840 39.7421 39.7421 27,500
11/16/05 12:08:44 39.7480 39.7330 39.7420 20,800
11/16/05 12:07:14 39.7470 39.7360 39.7450 8,900
11/16/05 12:05:44 39.7580 39.7420 39.7500 12,700
11/16/05 12:04:14 39.7580 39.7400 39.7420 13,700
11/16/05 12:02:44 39.7470 39.7200 39.7300 19,000
11/16/05 12:01:14 39.7430 39.7150 39.7310 16,300
11/16/05 11:59:44 39.7557 39.7090 39.7380 28,900
11/16/05 11:58:14 39.7620 39.7240 39.7520 24,500
11/16/05 11:56:44 39.7800 39.7220 39.7400 29,200
11/16/05 11:55:14 39.7640 39.7360 39.7520 13,500
11/16/05 11:53:44 39.7730 39.7300 39.7730 11,700
11/16/05 11:52:14 39.7770 39.7370 39.7540 21,000
11/16/05 11:50:44 39.7670 39.7325 39.7650 17,700
11/16/05 11:49:14 39.7900 39.7240 39.7400 58,600
11/16/05 11:47:44 39.7870 39.7340 39.7600 77,900
11/16/05 11:46:14 39.7870 39.7115 39.7115 88,100
11/16/05 11:44:44 39.7250 39.6880 39.7070 24,800
11/16/05 11:43:14 39.7200 39.6580 39.6580 39,700
11/16/05 11:41:44 39.6560 39.6430 39.6480 6,800
11/16/05 11:40:14 39.6560 39.6350 39.6560 8,700
11/16/05 11:38:44 39.6590 39.6390 39.6520 10,100
11/16/05 11:37:14 39.6560 39.6280 39.6300 23,600
11/16/05 11:35:44 39.6410 39.6250 39.6290 7,000
11/16/05 11:34:14 39.6338 39.6160 39.6338 12,000
11/16/05 11:32:44 39.6380 39.6250 39.6309 7,100
11/16/05 11:31:14 39.6320 39.6250 39.6301 8,400
11/16/05 11:29:44 39.6360 39.6250 39.6330 4,400
11/16/05 11:28:14 39.6330 39.6140 39.6290 10,200
11/16/05 11:26:45 39.6410 39.6160 39.6250 6,900
11/16/05 11:25:15 39.6410 39.6100 39.6250 13,600
11/16/05 11:23:45 39.6470 39.6110 39.6360 16,600
11/16/05 11:22:15 39.6463 39.6170 39.6330 10,600
11/16/05 11:20:45 39.6460 39.6210 39.6210 9,200
11/16/05 11:19:15 39.6430 39.6200 39.6200 7,000
11/16/05 11:17:45 39.6260 39.6100 39.6160 9,100
11/16/05 11:16:15 39.6300 39.6050 39.6060 12,700
11/16/05 11:14:45 39.6270 39.6030 39.6200 9,800
11/16/05 11:13:15 39.6239 39.6110 39.6180 5,400
11/16/05 11:11:45 39.6170 39.5990 39.5990 7,000
11/16/05 11:10:15 39.6180 39.5870 39.5960 23,300
11/16/05 11:08:45 39.6316 39.5610 39.6000 15,700
11/16/05 11:07:15 39.6000 39.5710 39.5830 9,800
11/16/05 11:05:45 39.7000 39.5620 39.6620 84,000
11/16/05 11:04:15 39.6710 39.6420 39.6540 15,800
11/16/05 11:02:45 39.6700 39.6410 39.6470 25,000
11/16/05 11:01:15 39.6572 39.6380 39.6400 18,100
11/16/05 10:59:45 39.7064 39.6260 39.6850 52,500
11/16/05 10:58:15 39.6900 39.6530 39.6830 29,000
11/16/05 10:56:45 39.7240 39.6850 39.7130 12,800
11/16/05 10:55:15 39.7199 39.6970 39.7079 10,300
11/16/05 10:53:45 39.7650 39.6300 39.7250 107,900
11/16/05 10:52:15 39.7410 39.7000 39.7300 56,500
11/16/05 10:50:45 39.7400 39.6300 39.6872 74,400
11/16/05 10:49:15 39.6870 39.6300 39.6310 8,500
11/16/05 10:47:45 39.7040 39.6300 39.6970 58,300
11/16/05 10:46:15 39.7140 39.6860 39.6940 63,800
11/16/05 10:44:45 39.6880 39.6580 39.6610 13,700
11/16/05 10:43:15 39.6660 39.6480 39.6510 9,600
11/16/05 10:41:45 39.6940 39.6200 39.6200 59,000
11/16/05 10:40:15 39.6580 39.6340 39.6340 12,000
11/16/05 10:38:46 39.6620 39.6300 39.6300 8,000
11/16/05 10:37:16 39.6700 39.6260 39.6600 13,400
11/16/05 10:35:46 39.6700 39.6100 39.6170 49,700
11/16/05 10:34:16 39.6290 39.5990 39.6250 8,900
11/16/05 10:32:46 39.6200 39.5650 39.5730 8,000
11/16/05 10:31:16 39.5890 39.5300 39.5590 13,300
11/16/05 10:29:46 39.5970 39.5520 39.5970 2,900
11/16/05 10:28:16 39.5990 39.5730 39.5840 12,900
11/16/05 10:26:46 39.6080 39.5780 39.5970 11,900
11/16/05 10:25:16 39.6070 39.5610 39.5820 21,500
11/16/05 10:23:46 39.6100 39.5810 39.6060 18,700
11/16/05 10:22:16 39.6330 39.5950 39.6280 15,100
11/16/05 10:20:46 39.6740 39.6320 39.6530 14,900
11/16/05 10:19:16 39.6710 39.6270 39.6560 12,800
11/16/05 10:17:46 39.6670 39.6360 39.6490 22,400
11/16/05 10:16:16 39.6500 39.6020 39.6050 26,000
11/16/05 10:14:46 39.6120 39.5950 39.6070 3,700
11/16/05 10:13:16 39.6270 39.5810 39.5950 3,000
11/16/05 10:11:46 39.6360 39.6010 39.6010 1,200
11/16/05 10:10:16 39.6060 39.5810 39.5944 8,700
11/16/05 10:08:46 39.6059 39.5560 39.6050 13,600
11/16/05 10:07:16 39.6036 39.5590 39.5900 13,200
11/16/05 10:05:46 39.6130 39.5710 39.5710 19,600
11/16/05 10:04:16 39.5760 39.5100 39.5100 25,600
11/16/05 10:02:46 39.5759 39.4990 39.5670 21,600
11/16/05 10:01:16 39.5870 39.5260 39.5869 10,400
11/16/05 09:59:46 39.6190 39.5600 39.6190 19,300
11/16/05 09:58:16 39.6730 39.6167 39.6730 5,900
11/16/05 09:56:46 39.7300 39.6620 39.7300 2,900
11/16/05 09:55:16 39.7300 39.6732 39.7040 13,400
11/16/05 09:53:46 39.7185 39.6820 39.6820 10,100
11/16/05 09:52:17 39.7300 39.6240 39.6310 116,200
11/16/05 09:50:47 39.6860 39.6130 39.6240 68,700
11/16/05 09:49:17 39.6300 39.5750 39.6000 46,600
11/16/05 09:47:47 39.6100 39.5440 39.5520 19,700
11/16/05 09:46:17 39.5730 39.4810 39.4820 31,300
11/16/05 09:44:47 39.5320 39.4690 39.5140 27,700
11/16/05 09:43:17 39.5370 39.4700 39.4700 4,000
11/16/05 09:41:47 39.4500 39.4310 39.4420 1,100
11/16/05 09:40:17 39.5000 39.4230 39.5000 1,800
11/16/05 09:38:47 39.4930 39.4630 39.4740 3,200
11/16/05 09:37:17 39.4760 39.4126 39.4126 21,300
11/16/05 09:35:47 39.5600 39.4230 39.5600 26,800
11/16/05 09:34:17 39.5500 39.5010 39.5420 15,400
11/16/05 09:32:47 39.6315 39.5025 39.5500 29,800
11/16/05 09:31:17 39.5800 39.4560 39.5800 55,400
11/16/05 09:29:47 39.6400 39.5800 39.6200 104,800
11/16/05 09:28:17 39.6200 39.5690 39.6080 7,100
11/16/05 09:26:47 39.6200 39.5940 39.6050 2,800
11/16/05 09:25:17 39.6010 39.6000 39.6010 1,800
11/16/05 09:23:47 39.6250 39.5850 39.6000 3,300
11/16/05 09:22:17 39.6010 39.5510 39.5510 5,000
11/16/05 09:20:47 39.5740 39.5500 39.5620 600
11/16/05 09:19:17 39.5840 39.5350 39.5550 2,200
11/16/05 09:17:47 39.5780 39.5640 39.5770 1,100
11/16/05 09:16:17 39.6200 39.5770 39.6110 800
11/16/05 09:14:47 39.6250 39.5980 39.6030 4,100
11/16/05 09:13:17 39.6000 39.6000 39.6000 500
11/16/05 09:11:47 39.6030 39.6000 39.6000 3,500
11/16/05 09:10:17 39.6100 39.5790 39.6000 3,400
11/16/05 09:08:47 39.6100 39.6000 39.6000 1,300
11/16/05 09:07:17 39.6110 39.6000 39.6050 2,200
11/16/05 09:05:48 39.6000 39.5930 39.5930 4,900
11/16/05 09:04:18 39.5920 39.5870 39.5920 200
11/16/05 09:02:48 39.5870 39.5650 39.5650 1,400
11/16/05 09:01:18 39.6030 39.5990 39.6030 2,900
11/16/05 08:59:48 39.6100 39.6000 39.6100 1,300
11/16/05 08:58:18 39.6050 39.6000 39.6000 1,600
11/16/05 08:56:48 39.6050 39.5900 39.5900 1,700
11/16/05 08:53:48 39.5890 39.5620 39.5730 4,900
11/16/05 08:52:18 39.5730 39.5580 39.5630 6,700
11/16/05 08:50:48 39.5690 39.5690 39.5690 100
11/16/05 08:49:18 39.5610 39.5580 39.5580 300
11/16/05 08:46:18 39.5550 39.5490 39.5490 500
11/16/05 08:44:48 39.5600 39.5400 39.5600 3,100
11/16/05 08:43:18 39.5730 39.5550 39.5550 900
11/16/05 08:41:48 39.5750 39.5600 39.5600 400
11/16/05 08:40:18 39.5530 39.5510 39.5530 500
11/16/05 08:38:48 39.5550 39.5400 39.5550 900
11/16/05 08:37:18 39.5700 39.5620 39.5620 600
11/16/05 08:35:48 39.5550 39.5550 39.5550 200
11/16/05 08:34:18 39.5550 39.5300 39.5550 700
11/16/05 08:32:48 39.5510 39.5500 39.5500 2,000
11/16/05 08:31:18 39.5610 39.5280 39.5610 2,300
11/16/05 08:29:48 39.5850 39.5640 39.5640 400
11/16/05 08:28:18 39.5650 39.5500 39.5650 700
11/16/05 08:26:48 39.5790 39.5590 39.5590 200
11/16/05 08:23:48 39.5900 39.5880 39.5900 300
11/16/05 08:22:18 39.5990 39.5610 39.5990 1,400
11/16/05 08:20:48 39.6000 39.6000 39.6000 600
11/16/05 08:17:49 39.6180 39.5890 39.6030 2,600
11/16/05 08:16:19 39.6300 39.5980 39.6000 4,200
11/16/05 08:14:49 39.5950 39.5650 39.5870 1,800
11/16/05 08:13:19 39.5950 39.5660 39.5950 300
11/16/05 08:11:49 39.6250 39.5720 39.6200 5,100
11/16/05 08:10:19 39.6200 39.5950 39.5950 12,500
11/16/05 08:08:49 39.6490 39.5540 39.6480 4,100
11/16/05 08:07:19 39.6750 39.5080 39.5230 21,300
11/16/05 08:05:49 39.5300 39.4950 39.5000 6,400
11/16/05 07:55:19 39.5230 39.5000 39.5130 1,300

Logged

---------------------------------------------------------------