FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.6600 0.7000 0.6600 0.7000 12,777 +0.00(+0.00%)
Aug 28, 2009 0.7000 0.7000 0.7000 0.7000 8,500 +0.00(+0.00%)
Aug 27, 2009 0.7000 0.7100 0.7000 0.7000 12,450 +0.00(+0.00%)
Aug 26, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.48%)
Aug 25, 2009 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Aug 24, 2009 0.6700 0.7000 0.6600 0.6600 6,270 +0.00(+0.00%)
Aug 21, 2009 0.6700 0.7000 0.6600 0.6600 6,270 -0.04(-5.71%)
Aug 20, 2009 0.7000 0.7000 0.6800 0.7000 15,000 -0.01(-1.41%)
Aug 19, 2009 0.7100 0.7100 0.7100 0.7100 7,500 -0.01(-1.39%)
Aug 18, 2009 0.7200 0.7200 0.7200 0.7200 1,000 +0.02(+2.86%)
Aug 17, 2009 0.7200 0.7200 0.6800 0.7000 32,700 +0.00(+0.00%)
Aug 14, 2009 0.7200 0.7200 0.6800 0.7000 32,700 +0.00(+0.00%)
Aug 13, 2009 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Aug 12, 2009 0.7000 0.7200 0.7000 0.7000 20,000 +0.00(+0.00%)
Aug 11, 2009 0.7000 0.7000 0.6900 0.7000 6,575 +0.01(+1.45%)
Aug 10, 2009 0.7200 0.7200 0.6900 0.6900 30,800 -0.04(-5.48%)
Aug 07, 2009 0.7200 0.7300 0.7200 0.7300 9,700 +0.01(+1.39%)
Aug 06, 2009 0.7200 0.7200 0.7200 0.7200 2,200 +0.01(+1.41%)
Aug 05, 2009 0.7300 0.7300 0.7100 0.7100 27,500 -0.01(-1.39%)
Aug 04, 2009 0.7400 0.7400 0.7100 0.7200 27,300 -0.04(-5.26%)
Jul 31, 2009 0.7200 0.7600 0.7100 0.7600 63,300 +0.06(+8.57%)
Jul 30, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 29, 2009 0.7000 0.7000 0.7000 0.7000 16,500 +0.00(+0.00%)
Jul 28, 2009 0.7000 0.7000 0.7000 0.7000 10,600 -0.03(-4.11%)
Jul 27, 2009 0.7500 0.7500 0.7300 0.7300 7,319 -0.03(-3.95%)
Jul 24, 2009 0.7200 0.7600 0.6800 0.7600 29,500 +0.08(+11.76%)
Jul 23, 2009 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jul 22, 2009 0.7000 0.7400 0.6800 0.6800 41,000 -0.06(-8.11%)
Jul 21, 2009 0.7400 0.7400 0.7400 0.7400 500 +0.01(+1.37%)
Jul 20, 2009 0.7100 0.7400 0.6800 0.7300 28,000 +0.00(+0.00%)
Jul 17, 2009 0.7300 0.7300 0.7300 0.7300 5,000 +0.06(+8.96%)
Jul 16, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Jul 15, 2009 0.7300 0.7300 0.6600 0.6600 27,883 -0.06(-8.33%)
Jul 14, 2009 0.6900 0.7200 0.6900 0.7200 4,000 +0.04(+5.88%)
Jul 13, 2009 0.6800 0.6800 0.6800 0.6800 4,500 +0.00(+0.00%)
Jul 10, 2009 0.6800 0.6800 0.6800 0.6800 10,000 +0.00(+0.00%)
Jul 09, 2009 0.6900 0.6900 0.6800 0.6800 10,625 -0.01(-1.45%)
Jul 08, 2009 0.6900 0.6900 0.6900 0.6900 8,000 +0.00(+0.00%)
Jul 07, 2009 0.7000 0.7000 0.6800 0.6900 15,100 -0.01(-1.43%)
Jul 06, 2009 0.7000 0.7000 0.7000 0.7000 7,830 -0.06(-7.89%)
Jul 03, 2009 0.7000 0.7600 0.7000 0.7600 11,300 +0.05(+7.04%)
Jul 02, 2009 0.7600 0.7600 0.7100 0.7100 5,500 -0.02(-2.74%)
Jun 30, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 29, 2009 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 26, 2009 0.7200 0.7300 0.7200 0.7300 4,200 -0.02(-2.67%)
Jun 25, 2009 0.7500 0.7500 0.7500 0.7500 9,000 -0.04(-5.06%)
Jun 24, 2009 0.7300 0.8000 0.7300 0.7900 79,600 +0.02(+2.60%)
Jun 23, 2009 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 22, 2009 0.7300 0.7700 0.7100 0.7700 117,050 -0.02(-2.53%)
Jun 19, 2009 0.7700 0.7900 0.7300 0.7900 46,050 +0.01(+1.28%)
Jun 18, 2009 0.7800 0.8300 0.7800 0.7800 284,751 +0.01(+1.30%)
Jun 17, 2009 0.8200 0.8200 0.7700 0.7700 33,777 -0.05(-6.10%)
Jun 16, 2009 0.8000 0.8200 0.8000 0.8200 27,000 -0.02(-2.38%)
Jun 15, 2009 0.8400 0.8400 0.7800 0.8400 50,930 +0.00(+0.00%)
Jun 12, 2009 0.9200 0.9200 0.8400 0.8400 109,677 -0.04(-4.55%)
Jun 11, 2009 0.8400 0.9000 0.8400 0.8800 265,400 +0.08(+10.00%)
Jun 10, 2009 0.8000 0.8400 0.8000 0.8000 62,100 +0.00(+0.00%)
Jun 09, 2009 0.8200 0.8200 0.7900 0.8000 87,686 -0.02(-2.44%)
Jun 08, 2009 0.8800 0.8800 0.8200 0.8200 28,760 -0.04(-4.65%)
Jun 05, 2009 0.7400 0.9500 0.7400 0.8600 275,344 +0.11(+14.67%)
Jun 04, 2009 0.7500 0.7500 0.7500 0.7500 16,600 +0.00(+0.00%)
Jun 03, 2009 0.7600 0.7700 0.7200 0.7500 31,390 -0.01(-1.32%)
Jun 02, 2009 0.7800 0.7800 0.7300 0.7600 57,630 -0.02(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.